5 DAY PERFORMANCE
-10.39%
1 MONTH PERFORMANCE
+26.86%
3 MONTH PERFORMANCE
+35.08%
6 MONTH PERFORMANCE
+12.74%
YEAR-TO-DATE PERFORMANCE
-17.61%
1 YEAR PERFORMANCE
+2.69%
Huron Consulting Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $162.45 | $161.64 (-0.5%) | $165.37 | $160.02 | 228.60 K | $2.62 B |
| 08/20/2026 | $158.98 | $162.45 (2.18%) | $162.93 | $158.98 | 223.23 K | $2.63 B |
| 08/19/2026 | $152.28 | $158.98 (4.4%) | $159.74 | $152.28 | 179.30 K | $2.58 B |
| 08/18/2026 | $151.54 | $151.37 (-0.11%) | $154.65 | $150.26 | 179.90 K | $2.45 B |
| 08/17/2026 | $149.64 | $148.33 (-0.88%) | $151.98 | $146.05 | 221.90 K | $2.40 B |
| 08/14/2026 | $156.56 | $151.87 (-3%) | $157.00 | $151.67 | 116.12 K | $2.46 B |
| 08/13/2026 | $151.94 | $155.31 (2.22%) | $155.51 | $149.69 | 202.15 K | $2.52 B |
| 08/12/2026 | $149.14 | $150.31 (0.78%) | $152.25 | $143.18 | 183.53 K | $2.44 B |
| 08/11/2026 | $150.22 | $152.75 (1.68%) | $155.60 | $148.06 | 159.94 K | $2.48 B |
| 08/10/2026 | $150.47 | $152.03 (1.04%) | $154.38 | $150.05 | 223.44 K | $2.46 B |
| 08/07/2026 | $150.74 | $152.05 (0.87%) | $153.99 | $148.05 | 181.30 K | $2.46 B |
| 08/06/2026 | $149.51 | $150.10 (0.39%) | $151.68 | $147.00 | 246.83 K | $2.43 B |
| 08/05/2026 | $153.00 | $149.68 (-2.17%) | $153.00 | $148.39 | 231.31 K | $2.43 B |
| 08/04/2026 | $146.93 | $152.78 (3.98%) | $153.44 | $146.93 | 403.00 K | $2.48 B |
| 08/03/2026 | $155.57 | $149.96 (-3.61%) | $157.10 | $148.73 | 474.51 K | $2.43 B |
| 07/31/2026 | $161.40 | $151.77 (-5.97%) | $163.00 | $150.32 | 871.15 K | $2.46 B |
| 07/30/2026 | $166.00 | $163.76 (-1.35%) | $171.66 | $161.03 | 955.80 K | $2.65 B |
| 07/29/2026 | $134.09 | $170.37 (27.06%) | $172.90 | $130.74 | 1.45 M | $2.76 B |
| 07/28/2026 | $119.82 | $121.37 (1.29%) | $125.68 | $119.82 | 284.80 K | $1.97 B |
| 07/27/2026 | $112.93 | $116.51 (3.17%) | $118.47 | $112.85 | 272.91 K | $1.89 B |
| 07/24/2026 | $110.79 | $112.30 (1.36%) | $113.50 | $108.12 | 208.74 K | $1.82 B |
| 07/23/2026 | $110.93 | $109.19 (-1.57%) | $111.52 | $108.17 | 237.21 K | $1.85 B |
| 07/22/2026 | $111.77 | $111.54 (-0.21%) | $112.09 | $109.87 | 184.70 K | $1.89 B |
| 07/21/2026 | $110.23 | $110.85 (0.56%) | $112.92 | $108.84 | 343.13 K | $1.88 B |
| 07/20/2026 | $113.78 | $112.63 (-1.01%) | $114.21 | $109.89 | 285.70 K | $1.91 B |
| 07/17/2026 | $118.34 | $114.80 (-2.99%) | $121.58 | $114.36 | 317.60 K | $1.95 B |
| 07/16/2026 | $115.00 | $118.76 (3.27%) | $119.42 | $115.00 | 253.41 K | $2.02 B |
| 07/15/2026 | $109.22 | $113.98 (4.36%) | $115.00 | $109.22 | 213.80 K | $1.94 B |
| 07/14/2026 | $110.87 | $109.74 (-1.02%) | $111.50 | $108.68 | 245.01 K | $1.86 B |
| 07/13/2026 | $107.55 | $111.23 (3.42%) | $112.99 | $107.55 | 363.66 K | $1.89 B |
| 07/10/2026 | $103.99 | $105.85 (1.79%) | $106.49 | $101.86 | 192.80 K | $1.80 B |
| 07/09/2026 | $100.20 | $102.51 (2.31%) | $103.18 | $98.44 | 291.50 K | $1.74 B |
| 07/08/2026 | $104.95 | $103.01 (-1.85%) | $105.75 | $102.98 | 146.45 K | $1.75 B |
| 07/07/2026 | $102.81 | $105.93 (3.03%) | $106.83 | $102.81 | 201.64 K | $1.80 B |
| 07/06/2026 | $97.08 | $100.01 (3.02%) | $100.39 | $93.83 | 252.84 K | $1.70 B |
| 07/02/2026 | $97.99 | $97.16 (-0.85%) | $99.00 | $96.24 | 365.60 K | $1.65 B |
| 07/01/2026 | $92.35 | $96.38 (4.36%) | $98.47 | $90.27 | 341.34 K | $1.64 B |
| 06/30/2026 | $95.19 | $90.16 (-5.28%) | $97.11 | $89.75 | 535.23 K | $1.53 B |
| 06/29/2026 | $99.12 | $95.55 (-3.6%) | $99.89 | $94.81 | 330.80 K | $1.62 B |
| 06/26/2026 | $92.35 | $98.73 (6.91%) | $99.66 | $92.35 | 760.70 K | $1.68 B |
| 06/25/2026 | $93.96 | $92.21 (-1.86%) | $97.41 | $90.56 | 220.60 K | $1.57 B |
| 06/24/2026 | $97.20 | $96.53 (-0.69%) | $99.55 | $96.35 | 248.00 K | $1.64 B |
| 06/23/2026 | $93.92 | $95.54 (1.72%) | $97.12 | $91.25 | 449.80 K | $1.62 B |
| 06/22/2026 | $89.27 | $90.48 (1.36%) | $90.68 | $84.88 | 621.34 K | $1.54 B |
| 06/18/2026 | $106.04 | $90.56 (-14.6%) | $106.04 | $89.80 | 584.00 K | $1.54 B |
| 06/17/2026 | $107.66 | $106.20 (-1.36%) | $108.83 | $105.07 | 216.85 K | $1.80 B |
| 06/16/2026 | $107.17 | $107.66 (0.46%) | $109.00 | $106.27 | 280.50 K | $1.83 B |
| 06/15/2026 | $108.34 | $107.11 (-1.14%) | $109.39 | $105.72 | 224.33 K | $1.82 B |
| 06/12/2026 | $106.28 | $109.43 (2.96%) | $110.00 | $105.08 | 175.34 K | $1.86 B |
| 06/11/2026 | $109.20 | $106.43 (-2.54%) | $110.65 | $105.98 | 223.42 K | $1.81 B |
| 06/10/2026 | $110.57 | $109.44 (-1.02%) | $113.88 | $108.00 | 222.32 K | $1.86 B |
| 06/09/2026 | $107.51 | $110.54 (2.82%) | $112.40 | $107.51 | 272.65 K | $1.88 B |
| 06/08/2026 | $109.99 | $109.65 (-0.31%) | $110.76 | $108.71 | 159.10 K | $1.86 B |
| 06/05/2026 | $108.41 | $110.00 (1.47%) | $112.00 | $107.28 | 215.20 K | $1.87 B |
| 06/04/2026 | $106.40 | $107.18 (0.73%) | $108.98 | $106.40 | 133.31 K | $1.82 B |
| 06/03/2026 | $105.57 | $104.81 (-0.72%) | $105.74 | $102.28 | 198.20 K | $1.78 B |
| 06/02/2026 | $108.46 | $106.61 (-1.71%) | $108.46 | $103.68 | 459.90 K | $1.81 B |
| 06/01/2026 | $107.62 | $110.59 (2.76%) | $112.00 | $102.46 | 351.54 K | $1.88 B |
| 05/29/2026 | $106.95 | $107.39 (0.41%) | $108.12 | $105.66 | 209.20 K | $1.82 B |
| 05/28/2026 | $104.74 | $106.95 (2.11%) | $107.10 | $104.00 | 151.95 K | $1.82 B |
| 05/27/2026 | $104.04 | $104.74 (0.67%) | $106.04 | $102.55 | 222.40 K | $1.78 B |
| 05/26/2026 | $104.46 | $103.90 (-0.54%) | $104.64 | $100.10 | 351.40 K | $1.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
