NASDAQ:HURN | Historical Stock Price | Huron Consulting Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.04$22.29$38.08$65.07$111.18$189.972004-10-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.69$33.6979,200——
2012-12-28$32.70$32.7041,000——
2012-12-27$32.97$32.9769,200——
2012-12-26$33.13$33.1339,800——
2012-12-24$33.50$33.5029,200——
2012-12-21$33.47$33.47141,200——
2012-12-20$33.87$33.87126,100——
2012-12-19$33.64$33.6466,100——
2012-12-18$34.17$34.1784,600——
2012-12-17$33.34$33.34101,300——
2012-12-14$33.08$33.08105,100——
2012-12-13$33.19$33.1995,900——
2012-12-12$33.53$33.5371,200——
2012-12-11$34.27$34.2798,600——
2012-12-10$33.84$33.8468,600——
2012-12-07$33.70$33.7080,800——
2012-12-06$33.60$33.6066,100——
2012-12-05$33.54$33.5475,400——
2012-12-04$33.53$33.5382,900——
2012-12-03$32.81$32.81101,300——
2012-11-30$32.94$32.9493,100——
2012-11-29$32.56$32.56127,700——
2012-11-28$32.10$32.1053,600——
2012-11-27$31.70$31.7056,900——
2012-11-26$32.15$32.1554,200——
2012-11-23$31.70$31.7066,300——
2012-11-21$31.30$31.3092,800——
2012-11-20$31.30$31.30111,400——
2012-11-19$32.17$32.1795,800——
2012-11-16$31.66$31.66178,700——
2012-11-15$31.57$31.5784,800——
2012-11-14$32.12$32.12136,700——
2012-11-13$32.06$32.0689,600——
2012-11-12$32.06$32.0676,700——
2012-11-09$31.74$31.74117,800——
2012-11-08$31.58$31.58115,300——
2012-11-07$31.22$31.22150,300——
2012-11-06$31.33$31.3368,300——
2012-11-05$30.74$30.74190,900——
2012-11-02$30.07$30.07167,500——
2012-11-01$29.84$29.84273,100——
2012-10-31$28.85$28.85797,800——
2012-10-26$31.75$31.7570,200——
2012-10-25$31.79$31.7932,600——
2012-10-24$31.62$31.62100,800——
2012-10-23$31.99$31.9958,800——
2012-10-22$32.65$32.6549,000——
2012-10-19$32.96$32.9667,000——
2012-10-18$33.61$33.6159,100——
2012-10-17$33.98$33.9836,700——
2012-10-16$34.07$34.0757,800——
2012-10-15$33.53$33.5381,300——
2012-10-12$33.58$33.5819,500——
2012-10-11$33.97$33.9730,300——
2012-10-10$34.23$34.2330,400——
2012-10-09$34.06$34.0674,200——
2012-10-08$35.09$35.0930,400——
2012-10-05$35.07$35.0746,200——
2012-10-04$35.24$35.2455,600——
2012-10-03$35.04$35.0481,100——
2012-10-02$34.77$34.77120,300——
2012-10-01$35.57$35.5794,800——
2012-09-28$34.82$34.8263,800——
2012-09-27$34.95$34.9554,600——
2012-09-26$34.82$34.82100,800——
2012-09-25$35.56$35.56110,400——
2012-09-24$36.11$36.1153,800——
2012-09-21$36.06$36.06100,700——
2012-09-20$35.60$35.6041,700——
2012-09-19$35.72$35.72113,100——
2012-09-18$36.06$36.0669,900——
2012-09-17$35.85$35.8543,300——
2012-09-14$35.92$35.9290,300——
2012-09-13$35.61$35.6173,000——
2012-09-12$34.93$34.9371,300——
2012-09-11$34.84$34.84107,100——
2012-09-10$34.02$34.02165,100——
2012-09-07$33.96$33.9681,300——
2012-09-06$33.81$33.8168,700——
2012-09-05$32.93$32.93101,000——
2012-09-04$32.67$32.67106,000——
2012-08-31$32.27$32.2754,900——
2012-08-30$32.18$32.1859,800——
2012-08-29$32.69$32.6980,600——
2012-08-28$32.82$32.8268,000——
2012-08-27$32.92$32.9275,400——
2012-08-24$33.06$33.0695,400——
2012-08-23$32.73$32.7353,200——
2012-08-22$32.96$32.9664,300——
2012-08-21$32.85$32.85158,900——
2012-08-20$33.34$33.34110,500——
2012-08-17$33.29$33.2959,300——
2012-08-16$33.54$33.5492,200——
2012-08-15$33.53$33.5335,600——
2012-08-14$33.23$33.2358,100——
2012-08-13$33.12$33.1264,600——
2012-08-10$33.53$33.5368,500——
2012-08-09$33.62$33.6265,500——
2012-08-08$33.76$33.7663,500——
2012-08-07$33.75$33.75128,400——
2012-08-06$34.03$34.0359,700——
2012-08-03$33.20$33.20120,100——
2012-08-02$33.57$33.57105,700——
2012-08-01$33.47$33.47104,300——
2012-07-31$33.68$33.6874,800——
2012-07-30$34.01$34.0185,000——
2012-07-27$34.56$34.56187,400——
2012-07-26$30.67$30.67438,600——
2012-07-25$31.09$31.09108,600——
2012-07-24$30.84$30.8498,400——
2012-07-23$30.84$30.8460,500——
2012-07-20$31.89$31.8986,300——
2012-07-19$32.68$32.6868,000——
2012-07-18$32.82$32.8263,100——
2012-07-17$32.83$32.8356,600——
2012-07-16$32.63$32.6390,300——
2012-07-13$32.72$32.7270,200——
2012-07-12$32.79$32.7968,400——
2012-07-11$32.72$32.72124,800——
2012-07-10$33.20$33.20291,400——
2012-07-09$31.30$31.3062,500——
2012-07-06$31.61$31.6140,000——
2012-07-05$32.11$32.1175,400——
2012-07-03$33.13$33.1369,500——
2012-07-02$32.91$32.91243,500——
2012-06-29$31.65$31.65183,600——
2012-06-28$29.88$29.88108,900——
2012-06-27$29.32$29.3277,600——
2012-06-26$28.91$28.9185,600——
2012-06-25$29.11$29.11167,800——
2012-06-22$29.81$29.81233,800——
2012-06-21$29.29$29.2993,000——
2012-06-20$29.69$29.6970,000——
2012-06-19$29.83$29.83141,400——
2012-06-18$29.59$29.59107,800——
2012-06-15$29.72$29.72344,000——
2012-06-14$29.87$29.87105,300——
2012-06-13$29.53$29.53142,600——
2012-06-12$30.10$30.1067,800——
2012-06-11$29.96$29.96162,700——
2012-06-08$29.83$29.83158,600——
2012-06-07$29.94$29.9489,800——
2012-06-06$30.00$30.00149,600——
2012-06-05$29.77$29.7784,200——
2012-06-04$29.63$29.63120,700——
2012-06-01$29.96$29.96109,900——
2012-05-31$31.26$31.26144,200——
2012-05-30$31.34$31.3466,600——
2012-05-29$31.70$31.70115,500——
2012-05-25$31.47$31.4776,900——
2012-05-24$31.66$31.6653,300——
2012-05-23$31.76$31.76122,400——
2012-05-22$31.74$31.7462,200——
2012-05-21$32.43$32.4356,900——
2012-05-18$31.83$31.83106,400——
2012-05-17$31.93$31.9385,400——
2012-05-16$32.27$32.27122,000——
2012-05-15$32.48$32.48126,100——
2012-05-14$32.80$32.80108,000——
2012-05-11$34.22$34.22165,600——
2012-05-10$33.66$33.66109,000——
2012-05-09$33.14$33.14102,100——
2012-05-08$33.55$33.55118,200——
2012-05-07$33.52$33.52174,300——
2012-05-04$33.21$33.21144,400——
2012-05-03$34.18$34.18155,000——
2012-05-02$34.40$34.40214,000——
2012-05-01$35.00$35.00430,700——
2012-04-30$35.24$35.24246,500——
2012-04-27$35.50$35.50543,700——
2012-04-26$35.61$35.611,115,500——
2012-04-25$38.79$38.79172,300——
2012-04-24$38.69$38.6995,800——
2012-04-23$39.00$39.00304,200——
2012-04-20$39.07$39.07143,900——
2012-04-19$37.19$37.1968,100——
2012-04-18$37.49$37.4983,100——
2012-04-17$37.53$37.5346,800——
2012-04-16$37.29$37.2950,000——
2012-04-13$36.76$36.76130,800——
2012-04-12$37.49$37.49101,800——
2012-04-11$37.41$37.41111,500——
2012-04-10$36.70$36.70178,500——
2012-04-09$37.07$37.0787,100——
2012-04-05$37.62$37.6240,200——
2012-04-04$37.81$37.81149,500——
2012-04-03$38.34$38.34230,600——
2012-04-02$38.51$38.51185,500——
2012-03-30$37.56$37.5680,000——
2012-03-29$38.02$38.0249,600——
2012-03-28$38.04$38.0464,000——
2012-03-27$38.29$38.29120,700——
2012-03-26$38.26$38.26146,100——
2012-03-23$37.06$37.0642,800——
2012-03-22$37.05$37.0559,600——
2012-03-21$37.21$37.2145,200——
2012-03-20$37.27$37.2747,000——
2012-03-19$38.00$38.00105,200——
2012-03-16$37.83$37.83171,900——
2012-03-15$37.47$37.47118,200——
2012-03-14$36.72$36.7268,900——
2012-03-13$36.90$36.90184,600——
2012-03-12$37.31$37.3168,600——
2012-03-09$37.89$37.89121,900——
2012-03-08$37.20$37.2079,200——
2012-03-07$36.36$36.36151,800——
2012-03-06$35.89$35.89109,500——
2012-03-05$36.72$36.72295,700——
2012-03-02$37.09$37.09153,600——
2012-03-01$38.64$38.64170,300——
2012-02-29$38.18$38.18167,400——
2012-02-28$38.72$38.72170,400——
2012-02-27$38.50$38.50210,100——
2012-02-24$38.80$38.80142,300——
2012-02-23$38.25$38.25462,300——
2012-02-22$37.66$37.66130,900——
2012-02-21$37.35$37.3580,900——
2012-02-17$38.07$38.0765,700——
2012-02-16$37.80$37.80112,200——
2012-02-15$37.14$37.1458,900——
2012-02-14$37.57$37.5795,000——
2012-02-13$37.99$37.99162,900——
2012-02-10$37.18$37.1887,900——
2012-02-09$38.09$38.0968,900——
2012-02-08$38.33$38.3377,300——
2012-02-07$38.64$38.64154,000——
2012-02-06$39.20$39.2077,900——
2012-02-03$40.35$40.35120,000——
2012-02-02$39.46$39.46187,600——
2012-02-01$39.91$39.91258,500——
2012-01-31$37.48$37.4887,400——
2012-01-30$37.87$37.87110,600——
2012-01-27$38.85$38.8573,800——
2012-01-26$38.68$38.68125,900——
2012-01-25$38.30$38.30106,100——
2012-01-24$37.62$37.6293,800——
2012-01-23$37.45$37.45207,000——
2012-01-20$36.75$36.75194,900——
2012-01-19$37.59$37.5941,800——
2012-01-18$37.93$37.9397,300——
2012-01-17$37.23$37.2363,700——
2012-01-13$37.14$37.14197,000——
2012-01-12$37.71$37.7186,600——
2012-01-11$37.98$37.9881,000——
2012-01-10$37.81$37.81140,900——
2012-01-09$37.99$37.99101,000——
2012-01-06$38.28$38.28127,900——
2012-01-05$38.50$38.50294,100——
2012-01-04$38.16$38.16435,600——
2012-01-03$38.89$38.89181,200——