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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.95$58.95123,000——
2020-12-30$58.92$58.92149,000——
2020-12-29$57.77$57.77156,300——
2020-12-28$59.42$59.42139,700——
2020-12-24$57.37$57.3769,900——
2020-12-23$57.18$57.1896,700——
2020-12-22$56.32$56.32233,300——
2020-12-21$55.88$55.88205,100——
2020-12-18$57.63$57.63418,400——
2020-12-17$53.30$53.30128,300——
2020-12-16$53.01$53.01155,700——
2020-12-15$53.14$53.14137,300——
2020-12-14$51.81$51.81114,800——
2020-12-11$51.31$51.31153,800——
2020-12-10$51.10$51.1098,600——
2020-12-09$50.55$50.55129,700——
2020-12-08$48.82$48.82205,900——
2020-12-07$47.03$47.03132,200——
2020-12-04$46.19$46.1972,400——
2020-12-03$44.73$44.7398,900——
2020-12-02$43.86$43.86107,600——
2020-12-01$43.87$43.87126,200——
2020-11-30$44.07$44.07135,500——
2020-11-27$45.57$45.5779,400——
2020-11-25$45.64$45.64107,000——
2020-11-24$47.15$47.15140,000——
2020-11-23$43.80$43.8076,300——
2020-11-20$42.73$42.7375,600——
2020-11-19$43.05$43.0566,200——
2020-11-18$43.99$43.9999,400——
2020-11-17$44.36$44.3667,200——
2020-11-16$43.82$43.8272,900——
2020-11-13$42.12$42.1273,900——
2020-11-12$41.34$41.3492,000——
2020-11-11$42.52$42.5282,100——
2020-11-10$43.25$43.2587,900——
2020-11-09$41.85$41.8599,800——
2020-11-06$38.49$38.4957,600——
2020-11-05$41.08$41.0864,900——
2020-11-04$39.90$39.9080,500——
2020-11-03$40.62$40.62128,200——
2020-11-02$38.24$38.24111,900——
2020-10-30$37.86$37.86163,000——
2020-10-29$39.13$39.1376,800——
2020-10-28$39.23$39.2367,200——
2020-10-27$40.75$40.7557,200——
2020-10-26$41.91$41.9141,300——
2020-10-23$42.61$42.6178,700——
2020-10-22$42.60$42.6074,100——
2020-10-21$42.41$42.4143,400——
2020-10-20$42.62$42.6276,400——
2020-10-19$42.61$42.61147,700——
2020-10-16$43.21$43.2164,000——
2020-10-15$42.65$42.6565,700——
2020-10-14$41.97$41.97111,700——
2020-10-13$41.99$41.9977,700——
2020-10-12$43.09$43.0946,900——
2020-10-09$42.04$42.0453,200——
2020-10-08$42.34$42.3471,600——
2020-10-07$41.80$41.80105,000——
2020-10-06$41.10$41.1086,300——
2020-10-05$41.00$41.0039,400——
2020-10-02$40.51$40.5184,900——
2020-10-01$40.09$40.09103,500——
2020-09-30$39.33$39.33136,100——
2020-09-29$39.88$39.88123,200——
2020-09-28$39.76$39.7665,200——
2020-09-25$39.18$39.18114,700——
2020-09-24$38.39$38.3960,400——
2020-09-23$38.25$38.25118,500——
2020-09-22$38.89$38.89133,700——
2020-09-21$38.94$38.94175,700——
2020-09-18$39.94$39.94376,400——
2020-09-17$39.54$39.54108,700——
2020-09-16$39.39$39.39112,300——
2020-09-15$39.26$39.2684,000——
2020-09-14$39.65$39.65112,700——
2020-09-11$40.55$40.55120,900——
2020-09-10$40.30$40.30101,800——
2020-09-09$40.83$40.8348,800——
2020-09-08$41.57$41.57139,700——
2020-09-04$42.77$42.7782,600——
2020-09-03$43.00$43.0054,100——
2020-09-02$44.09$44.0959,600——
2020-09-01$43.01$43.0180,700——
2020-08-31$43.38$43.38196,900——
2020-08-28$44.18$44.18103,800——
2020-08-27$44.52$44.52101,000——
2020-08-26$43.49$43.49125,200——
2020-08-25$46.13$46.13122,800——
2020-08-24$47.00$47.0056,200——
2020-08-21$46.71$46.71110,700——
2020-08-20$47.58$47.58150,900——
2020-08-19$47.66$47.66111,400——
2020-08-18$47.52$47.52138,100——
2020-08-17$47.35$47.3578,500——
2020-08-14$47.92$47.9295,400——
2020-08-13$47.51$47.5194,900——
2020-08-12$47.91$47.91100,300——
2020-08-11$48.67$48.67166,900——
2020-08-10$47.99$47.99159,000——
2020-08-07$46.46$46.46116,600——
2020-08-06$46.31$46.31138,600——
2020-08-05$47.41$47.4189,400——
2020-08-04$46.80$46.8086,400——
2020-08-03$47.03$47.03132,100——
2020-07-31$47.72$47.72356,800——
2020-07-30$44.16$44.1671,000——
2020-07-29$43.83$43.8387,100——
2020-07-28$42.98$42.98169,100——
2020-07-27$43.05$43.05219,000——
2020-07-24$43.32$43.32118,400——
2020-07-23$44.24$44.24145,000——
2020-07-22$43.54$43.5474,600——
2020-07-21$44.50$44.50112,100——
2020-07-20$44.22$44.2262,600——
2020-07-17$44.42$44.4264,200——
2020-07-16$44.32$44.32143,900——
2020-07-15$45.10$45.1092,100——
2020-07-14$43.08$43.0876,300——
2020-07-13$42.72$42.72135,100——
2020-07-10$42.98$42.9878,700——
2020-07-09$42.21$42.21334,600——
2020-07-08$42.83$42.83154,500——
2020-07-07$42.74$42.74117,800——
2020-07-06$43.71$43.71163,400——
2020-07-02$43.94$43.9462,100——
2020-07-01$43.96$43.9671,400——
2020-06-30$44.25$44.25139,600——
2020-06-29$43.71$43.71139,000——
2020-06-26$42.27$42.27176,100——
2020-06-25$42.70$42.70155,200——
2020-06-24$42.10$42.10151,100——
2020-06-23$44.37$44.3797,800——
2020-06-22$43.34$43.34157,600——
2020-06-19$41.66$41.66180,700——
2020-06-18$41.59$41.59101,100——
2020-06-17$42.37$42.37101,700——
2020-06-16$43.10$43.1091,000——
2020-06-15$42.54$42.5486,600——
2020-06-12$41.70$41.70224,000——
2020-06-11$41.25$41.25198,000——
2020-06-10$45.43$45.43162,600——
2020-06-09$47.45$47.45160,200——
2020-06-08$49.13$49.13133,300——
2020-06-05$48.15$48.15243,300——
2020-06-04$44.64$44.64107,500——
2020-06-03$45.93$45.93153,700——
2020-06-02$44.52$44.52369,300——
2020-06-01$45.69$45.69117,400——
2020-05-29$46.26$46.26227,400——
2020-05-28$46.00$46.00168,300——
2020-05-27$45.93$45.93274,500——
2020-05-26$42.96$42.96157,500——
2020-05-22$40.19$40.19108,400——
2020-05-21$39.26$39.26100,400——
2020-05-20$39.51$39.51174,800——
2020-05-19$38.79$38.79111,300——
2020-05-18$41.39$41.39176,700——
2020-05-15$39.20$39.20235,100——
2020-05-14$38.54$38.54175,300——
2020-05-13$38.82$38.82168,400——
2020-05-12$41.58$41.58216,000——
2020-05-11$43.35$43.35252,400——
2020-05-08$45.13$45.13138,800——
2020-05-07$42.83$42.83167,400——
2020-05-06$41.76$41.76276,300——
2020-05-05$43.88$43.88176,400——
2020-05-04$43.72$43.72276,900——
2020-05-01$46.97$46.97471,400——
2020-04-30$56.04$56.04167,200——
2020-04-29$56.48$56.48115,200——
2020-04-28$53.54$53.54125,200——
2020-04-27$52.15$52.15123,900——
2020-04-24$49.87$49.8776,400——
2020-04-23$48.70$48.7078,300——
2020-04-22$48.05$48.0569,100——
2020-04-21$47.15$47.1594,900——
2020-04-20$47.80$47.8075,900——
2020-04-17$49.47$49.47104,000——
2020-04-16$47.12$47.12136,400——
2020-04-15$47.64$47.64158,400——
2020-04-14$50.06$50.06118,000——
2020-04-13$48.43$48.4386,700——
2020-04-09$51.62$51.62129,200——
2020-04-08$47.59$47.59119,800——
2020-04-07$47.06$47.06147,000——
2020-04-06$45.82$45.82122,900——
2020-04-03$42.44$42.44100,300——
2020-04-02$43.92$43.92100,700——
2020-04-01$43.45$43.45148,200——
2020-03-31$45.36$45.36195,400——
2020-03-30$45.83$45.8391,500——
2020-03-27$45.67$45.67151,000——
2020-03-26$47.24$47.24207,000——
2020-03-25$41.92$41.92267,300——
2020-03-24$43.13$43.13200,600——
2020-03-23$41.60$41.60233,000——
2020-03-20$39.96$39.96307,200——
2020-03-19$38.46$38.46233,600——
2020-03-18$38.75$38.75157,600——
2020-03-17$44.89$44.89228,600——
2020-03-16$40.91$40.91214,000——
2020-03-13$50.40$50.40322,200——
2020-03-12$52.18$52.18287,500——
2020-03-11$56.18$56.18178,800——
2020-03-10$55.22$55.22154,800——
2020-03-09$52.92$52.92148,800——
2020-03-06$56.47$56.4791,200——
2020-03-05$56.58$56.58154,500——
2020-03-04$61.20$61.20124,700——
2020-03-03$59.27$59.27113,100——
2020-03-02$59.56$59.56182,000——
2020-02-28$59.34$59.34181,600——
2020-02-27$59.90$59.90284,100——
2020-02-26$65.94$65.94468,800——
2020-02-25$62.17$62.17225,600——
2020-02-24$64.85$64.85130,300——
2020-02-21$66.71$66.71100,700——
2020-02-20$67.40$67.40144,800——
2020-02-19$68.38$68.38164,400——
2020-02-18$66.49$66.49114,600——
2020-02-14$66.52$66.5299,800——
2020-02-13$66.15$66.1577,800——
2020-02-12$65.91$65.91118,200——
2020-02-11$65.56$65.5656,200——
2020-02-10$65.37$65.3779,600——
2020-02-07$64.31$64.31174,400——
2020-02-06$65.10$65.10124,100——
2020-02-05$66.15$66.15144,700——
2020-02-04$65.65$65.65265,400——
2020-02-03$64.95$64.9583,300——
2020-01-31$64.81$64.81115,600——
2020-01-30$66.23$66.2378,200——
2020-01-29$66.63$66.6357,000——
2020-01-28$67.41$67.4163,800——
2020-01-27$66.90$66.9075,500——
2020-01-24$67.57$67.5758,600——
2020-01-23$68.93$68.9382,600——
2020-01-22$67.85$67.85115,700——
2020-01-21$67.54$67.5493,200——
2020-01-17$69.04$69.0495,700——
2020-01-16$69.05$69.0571,000——
2020-01-15$69.08$69.0881,600——
2020-01-14$69.42$69.4290,500——
2020-01-13$70.39$70.3939,900——
2020-01-10$69.65$69.6569,700——
2020-01-09$68.76$68.76150,800——
2020-01-08$68.60$68.6077,100——
2020-01-07$68.85$68.8581,900——
2020-01-06$69.57$69.5759,000——
2020-01-03$69.08$69.0862,400——
2020-01-02$68.46$68.4666,300——