Huron Consulting Group Inc.
149.67USD
+2.0300 (+1.37%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 147.64 | 218,200 |
| Fr 09/04/26 | 155.27 | 270,600 |
| Th 09/03/26 | 158.10 | 191,900 |
| We 09/02/26 | 156.64 | 198,100 |
| Tu 09/01/26 | 157.46 | 215,254 |
| Mo 08/31/26 | 159.89 | 206,878 |
| Fr 08/28/26 | 159.84 | 256,110 |
| Th 08/27/26 | 159.83 | 208,275 |
| We 08/26/26 | 156.57 | 132,280 |
| Tu 08/25/26 | 159.20 | 146,020 |
| Mo 08/24/26 | 162.59 | 311,071 |
| Fr 08/21/26 | 161.64 | 228,600 |
| Th 08/20/26 | 162.45 | 223,200 |
| We 08/19/26 | 158.98 | 179,300 |
| Tu 08/18/26 | 151.37 | 179,900 |
| Mo 08/17/26 | 148.33 | 221,900 |
| Fr 08/14/26 | 151.87 | 116,100 |
| Th 08/13/26 | 155.31 | 202,100 |
| We 08/12/26 | 150.31 | 183,500 |
| Tu 08/11/26 | 152.75 | 159,900 |
| Mo 08/10/26 | 152.03 | 223,400 |
| Fr 08/07/26 | 152.05 | 181,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 150.10 | 246,800 |
| We 08/05/26 | 149.68 | 231,300 |
| Tu 08/04/26 | 152.78 | 403,000 |
| Mo 08/03/26 | 149.96 | 474,500 |
| Fr 07/31/26 | 151.77 | 871,100 |
| Th 07/30/26 | 163.76 | 955,800 |
| We 07/29/26 | 170.37 | 1,446,300 |
| Tu 07/28/26 | 121.37 | 284,800 |
| Mo 07/27/26 | 116.51 | 272,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 105.93 | 201,600 |
| Mo 07/06/26 | 100.01 | 252,800 |
| Th 07/02/26 | 97.16 | 365,600 |
| We 07/01/26 | 96.38 | 341,300 |
| Tu 06/30/26 | 90.16 | 535,200 |
| Mo 06/29/26 | 95.55 | 330,800 |
| Fr 06/26/26 | 98.73 | 760,700 |
| Th 06/25/26 | 92.21 | 220,600 |
| We 06/24/26 | 96.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 104.81 | 198,200 |
| Tu 06/02/26 | 106.61 | 459,900 |
| Mo 06/01/26 | 110.59 | 351,500 |
| Fr 05/29/26 | 107.39 | 209,200 |
| Th 05/28/26 | 106.95 | 151,900 |
| We 05/27/26 | 104.74 | 222,400 |
| Tu 05/26/26 | 103.90 | 351,400 |
| Fr 05/22/26 | 105.46 | 143,800 |
| Th 05/21/26 | 105.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 131.29 | 197,800 |
| Th 04/30/26 | 130.67 | 218,600 |
| We 04/29/26 | 128.48 | 115,300 |
| Tu 04/28/26 | 129.44 | 146,100 |
| Mo 04/27/26 | 127.12 | 157,400 |
| Fr 04/24/26 | 126.51 | 212,900 |
| Th 04/23/26 | 121.83 | 316,400 |
| We 04/22/26 | 127.44 | 141,200 |
| Tu 04/21/26 | 128.28 | 213,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 127.49 | 268,900 |
| Mo 03/30/26 | 126.07 | 425,600 |
| Fr 03/27/26 | 122.64 | 180,200 |
| Th 03/26/26 | 121.81 | 296,200 |
| We 03/25/26 | 120.36 | 390,800 |
| Tu 03/24/26 | 124.85 | 213,300 |
| Mo 03/23/26 | 129.29 | 207,600 |
| Fr 03/20/26 | 129.87 | 251,300 |
| Th 03/19/26 | 127.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 141.40 | 396,900 |
| Th 02/26/26 | 143.29 | 638,000 |
| We 02/25/26 | 133.31 | 950,800 |
| Tu 02/24/26 | 126.36 | 354,100 |
| Mo 02/23/26 | 127.16 | 313,100 |
| Fr 02/20/26 | 131.53 | 232,300 |
| Th 02/19/26 | 130.94 | 259,100 |
| We 02/18/26 | 133.62 | 350,200 |
| Tu 02/17/26 | 130.21 | 419,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 169.95 | 91,600 |
| Mo 01/26/26 | 173.93 | 174,300 |
| Fr 01/23/26 | 171.34 | 107,500 |
| Th 01/22/26 | 173.44 | 182,400 |
| We 01/21/26 | 176.41 | 217,500 |
| Tu 01/20/26 | 178.73 | 68,400 |
| Fr 01/16/26 | 183.46 | 127,900 |
| Th 01/15/26 | 185.58 | 183,400 |
| We 01/14/26 | 183.72 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 178.20 | 92,500 |
| Mo 12/22/25 | 179.00 | 134,900 |
| Fr 12/19/25 | 180.63 | 250,000 |
| Th 12/18/25 | 178.70 | 103,000 |
| We 12/17/25 | 179.70 | 185,700 |
| Tu 12/16/25 | 179.14 | 237,600 |
| Mo 12/15/25 | 178.40 | 119,700 |
| Fr 12/12/25 | 179.51 | 186,600 |
| Th 12/11/25 | 176.40 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 162.96 | 184,000 |
| We 11/19/25 | 162.38 | 143,600 |
| Tu 11/18/25 | 161.00 | 74,900 |
| Mo 11/17/25 | 160.53 | 169,500 |
| Fr 11/14/25 | 165.50 | 234,500 |
| Th 11/13/25 | 161.77 | 118,800 |
| We 11/12/25 | 165.48 | 127,700 |
| Tu 11/11/25 | 167.14 | 133,500 |
| Mo 11/10/25 | 166.20 | 148,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 153.57 | 121,200 |
| Mo 10/20/25 | 151.80 | 98,900 |
| Fr 10/17/25 | 148.05 | 133,100 |
| Th 10/16/25 | 147.23 | 231,200 |
| We 10/15/25 | 150.84 | 104,000 |
| Tu 10/14/25 | 148.69 | 188,700 |
| Mo 10/13/25 | 147.73 | 180,000 |
| Fr 10/10/25 | 145.01 | 138,800 |
| Th 10/09/25 | 147.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 141.84 | 154,500 |
| Th 09/18/25 | 143.68 | 136,600 |
| We 09/17/25 | 141.43 | 113,800 |
| Tu 09/16/25 | 141.61 | 94,200 |
| Mo 09/15/25 | 140.96 | 189,300 |
| Fr 09/12/25 | 140.70 | 93,300 |
| Th 09/11/25 | 141.88 | 160,700 |
| We 09/10/25 | 136.19 | 138,300 |
| Tu 09/09/25 | 139.58 | 138,000 |
| Fr 07/24/26 | 112.30 | 208,700 |
| Th 07/23/26 | 109.19 | 237,200 |
| We 07/22/26 | 111.54 | 184,700 |
| Tu 07/21/26 | 110.85 | 343,100 |
| Mo 07/20/26 | 112.63 | 285,700 |
| Fr 07/17/26 | 114.80 | 317,600 |
| Th 07/16/26 | 118.76 | 253,400 |
| We 07/15/26 | 113.98 | 213,800 |
| Tu 07/14/26 | 109.74 | 245,000 |
| Mo 07/13/26 | 111.23 | 363,600 |
| Fr 07/10/26 | 105.85 | 192,800 |
| Th 07/09/26 | 102.51 | 291,500 |
| We 07/08/26 | 103.01 | 146,400 |
| 248,000 |
| Tu 06/23/26 | 95.54 | 449,800 |
| Mo 06/22/26 | 90.48 | 621,300 |
| Th 06/18/26 | 90.56 | 584,000 |
| We 06/17/26 | 106.20 | 216,700 |
| Tu 06/16/26 | 107.66 | 280,500 |
| Mo 06/15/26 | 107.11 | 224,300 |
| Fr 06/12/26 | 109.43 | 175,300 |
| Th 06/11/26 | 106.43 | 223,400 |
| We 06/10/26 | 109.44 | 222,300 |
| Tu 06/09/26 | 110.54 | 272,400 |
| Mo 06/08/26 | 109.65 | 159,100 |
| Fr 06/05/26 | 110.00 | 215,200 |
| Th 06/04/26 | 107.18 | 133,200 |
| 225,900 |
| We 05/20/26 | 107.21 | 161,300 |
| Tu 05/19/26 | 108.04 | 239,700 |
| Mo 05/18/26 | 108.13 | 198,400 |
| Fr 05/15/26 | 105.48 | 299,700 |
| Th 05/14/26 | 102.92 | 422,000 |
| We 05/13/26 | 103.47 | 360,000 |
| Tu 05/12/26 | 110.23 | 346,000 |
| Mo 05/11/26 | 115.94 | 291,200 |
| Fr 05/08/26 | 119.97 | 231,800 |
| Th 05/07/26 | 124.78 | 360,200 |
| We 05/06/26 | 120.11 | 660,300 |
| Tu 05/05/26 | 132.22 | 226,000 |
| Mo 05/04/26 | 132.10 | 180,500 |
| Mo 04/20/26 | 128.12 | 272,500 |
| Fr 04/17/26 | 129.17 | 220,600 |
| Th 04/16/26 | 131.47 | 406,900 |
| We 04/15/26 | 131.76 | 287,200 |
| Tu 04/14/26 | 128.57 | 144,500 |
| Mo 04/13/26 | 127.22 | 206,600 |
| Fr 04/10/26 | 120.58 | 151,000 |
| Th 04/09/26 | 124.29 | 382,000 |
| We 04/08/26 | 130.00 | 214,100 |
| Tu 04/07/26 | 131.62 | 179,600 |
| Mo 04/06/26 | 130.37 | 104,800 |
| Th 04/02/26 | 130.35 | 319,000 |
| We 04/01/26 | 128.23 | 199,400 |
| 150,700 |
| We 03/18/26 | 125.48 | 235,800 |
| Tu 03/17/26 | 126.88 | 201,300 |
| Mo 03/16/26 | 126.72 | 175,200 |
| Fr 03/13/26 | 127.14 | 188,800 |
| Th 03/12/26 | 128.80 | 294,000 |
| We 03/11/26 | 134.96 | 193,500 |
| Tu 03/10/26 | 135.00 | 361,300 |
| Mo 03/09/26 | 142.46 | 371,200 |
| Fr 03/06/26 | 144.83 | 238,000 |
| Th 03/05/26 | 145.28 | 235,400 |
| We 03/04/26 | 148.25 | 345,200 |
| Tu 03/03/26 | 148.46 | 421,600 |
| Mo 03/02/26 | 144.45 | 440,200 |
| Fr 02/13/26 | 125.36 | 533,500 |
| Th 02/12/26 | 125.43 | 725,200 |
| We 02/11/26 | 131.11 | 1,316,800 |
| Tu 02/10/26 | 145.86 | 477,200 |
| Mo 02/09/26 | 154.06 | 413,900 |
| Fr 02/06/26 | 169.67 | 533,800 |
| Th 02/05/26 | 172.15 | 496,100 |
| We 02/04/26 | 165.47 | 357,400 |
| Tu 02/03/26 | 165.62 | 294,800 |
| Mo 02/02/26 | 172.37 | 145,300 |
| Fr 01/30/26 | 169.00 | 180,400 |
| Th 01/29/26 | 166.82 | 146,000 |
| We 01/28/26 | 169.22 | 135,800 |
| 197,800 |
| Tu 01/13/26 | 183.45 | 206,300 |
| Mo 01/12/26 | 183.23 | 194,800 |
| Fr 01/09/26 | 181.34 | 277,100 |
| Th 01/08/26 | 178.52 | 145,700 |
| We 01/07/26 | 179.20 | 118,900 |
| Tu 01/06/26 | 178.01 | 168,200 |
| Mo 01/05/26 | 180.92 | 173,600 |
| Fr 01/02/26 | 171.05 | 144,300 |
| We 12/31/25 | 172.91 | 120,000 |
| Tu 12/30/25 | 175.35 | 90,400 |
| Mo 12/29/25 | 179.34 | 132,400 |
| Fr 12/26/25 | 180.66 | 51,200 |
| We 12/24/25 | 180.06 | 58,700 |
| 121,900 |
| We 12/10/25 | 174.10 | 147,100 |
| Tu 12/09/25 | 172.75 | 155,400 |
| Mo 12/08/25 | 171.03 | 176,700 |
| Fr 12/05/25 | 170.84 | 103,900 |
| Th 12/04/25 | 170.52 | 117,800 |
| We 12/03/25 | 166.23 | 137,400 |
| Tu 12/02/25 | 164.81 | 105,000 |
| Mo 12/01/25 | 163.77 | 77,800 |
| Fr 11/28/25 | 164.61 | 46,700 |
| We 11/26/25 | 165.01 | 70,900 |
| Tu 11/25/25 | 164.98 | 100,500 |
| Mo 11/24/25 | 161.13 | 163,200 |
| Fr 11/21/25 | 163.35 | 173,600 |
| Fr 11/07/25 | 165.69 | 236,300 |
| Th 11/06/25 | 166.54 | 268,200 |
| We 11/05/25 | 167.57 | 186,700 |
| Tu 11/04/25 | 164.92 | 254,300 |
| Mo 11/03/25 | 165.70 | 179,000 |
| Fr 10/31/25 | 164.44 | 258,800 |
| Th 10/30/25 | 165.40 | 373,800 |
| We 10/29/25 | 169.61 | 615,400 |
| Tu 10/28/25 | 152.48 | 129,500 |
| Mo 10/27/25 | 153.64 | 212,400 |
| Fr 10/24/25 | 153.07 | 88,500 |
| Th 10/23/25 | 153.14 | 66,900 |
| We 10/22/25 | 152.45 | 96,900 |
| 277,000 |
| We 10/08/25 | 152.30 | 222,400 |
| Tu 10/07/25 | 149.91 | 176,300 |
| Mo 10/06/25 | 150.20 | 143,600 |
| Fr 10/03/25 | 150.32 | 212,800 |
| Th 10/02/25 | 147.58 | 102,600 |
| We 10/01/25 | 147.62 | 179,300 |
| Tu 09/30/25 | 146.77 | 128,200 |
| Mo 09/29/25 | 145.00 | 103,600 |
| Fr 09/26/25 | 145.98 | 133,800 |
| Th 09/25/25 | 142.85 | 145,600 |
| We 09/24/25 | 143.14 | 96,000 |
| Tu 09/23/25 | 142.80 | 112,200 |
| Mo 09/22/25 | 143.27 | 98,500 |
| Mo 09/08/25 | 139.31 | 140,000 |