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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$102.80$102.80148,500——
2023-12-28$100.97$100.9785,700——
2023-12-27$101.11$101.1176,300——
2023-12-26$101.18$101.1867,700——
2023-12-22$100.49$100.49104,100——
2023-12-21$99.57$99.57125,200——
2023-12-20$99.94$99.94139,100——
2023-12-19$99.17$99.17120,400——
2023-12-18$98.24$98.24199,800——
2023-12-15$97.36$97.36430,900——
2023-12-14$96.03$96.03550,300——
2023-12-13$105.34$105.34118,600——
2023-12-12$105.79$105.7968,200——
2023-12-11$104.11$104.1187,300——
2023-12-08$105.05$105.0586,000——
2023-12-07$103.62$103.6269,200——
2023-12-06$104.62$104.6267,700——
2023-12-05$105.50$105.50127,300——
2023-12-04$107.85$107.8579,000——
2023-12-01$108.51$108.51162,500——
2023-11-30$104.17$104.17105,300——
2023-11-29$102.64$102.6479,100——
2023-11-28$103.62$103.6270,500——
2023-11-27$105.40$105.4078,800——
2023-11-24$105.48$105.4822,200——
2023-11-22$104.98$104.9879,400——
2023-11-21$104.88$104.88102,400——
2023-11-20$105.23$105.2390,800——
2023-11-17$106.33$106.33153,000——
2023-11-16$105.66$105.66294,100——
2023-11-15$105.84$105.84124,400——
2023-11-14$108.37$108.37137,000——
2023-11-13$108.38$108.38187,000——
2023-11-10$104.51$104.51120,000——
2023-11-09$104.53$104.53149,200——
2023-11-08$102.65$102.6569,300——
2023-11-07$103.07$103.07112,000——
2023-11-06$103.04$103.04110,600——
2023-11-03$101.40$101.40237,500——
2023-11-02$99.54$99.54188,200——
2023-11-01$100.41$100.41121,500——
2023-10-31$99.36$99.36110,200——
2023-10-30$97.68$97.6872,800——
2023-10-27$98.12$98.12118,800——
2023-10-26$99.46$99.4699,100——
2023-10-25$97.66$97.6697,700——
2023-10-24$98.37$98.37113,700——
2023-10-23$97.98$97.9884,600——
2023-10-20$99.23$99.23116,100——
2023-10-19$101.31$101.3178,200——
2023-10-18$101.95$101.95129,700——
2023-10-17$104.11$104.11145,800——
2023-10-16$102.70$102.70127,600——
2023-10-13$103.49$103.4941,900——
2023-10-12$104.52$104.5277,700——
2023-10-11$105.62$105.6296,200——
2023-10-10$104.47$104.47152,800——
2023-10-09$104.40$104.4066,500——
2023-10-06$102.78$102.78101,600——
2023-10-05$100.73$100.73103,600——
2023-10-04$101.07$101.07157,700——
2023-10-03$102.23$102.2379,700——
2023-10-02$103.34$103.34110,000——
2023-09-29$104.16$104.1690,700——
2023-09-28$104.07$104.0774,000——
2023-09-27$105.49$105.4967,400——
2023-09-26$103.85$103.8582,400——
2023-09-25$105.28$105.28147,500——
2023-09-22$102.21$102.21174,000——
2023-09-21$106.02$106.02217,600——
2023-09-20$105.53$105.53165,900——
2023-09-19$103.14$103.14149,100——
2023-09-18$102.39$102.39114,800——
2023-09-15$99.07$99.07171,000——
2023-09-14$100.57$100.5793,800——
2023-09-13$98.48$98.48148,600——
2023-09-12$100.59$100.5986,200——
2023-09-11$100.15$100.1599,700——
2023-09-08$99.26$99.2679,600——
2023-09-07$99.25$99.25124,400——
2023-09-06$99.76$99.7693,900——
2023-09-05$100.09$100.0988,100——
2023-09-01$100.79$100.79124,500——
2023-08-31$99.95$99.9582,600——
2023-08-30$100.34$100.34100,700——
2023-08-29$99.39$99.3973,200——
2023-08-28$98.86$98.8669,000——
2023-08-25$98.63$98.6373,300——
2023-08-24$98.95$98.9581,700——
2023-08-23$97.16$97.16102,100——
2023-08-22$96.27$96.27142,200——
2023-08-21$95.98$95.98111,200——
2023-08-18$97.14$97.14204,100——
2023-08-17$96.67$96.67144,500——
2023-08-16$99.61$99.61157,400——
2023-08-15$100.89$100.8960,000——
2023-08-14$100.06$100.06138,100——
2023-08-11$98.12$98.12155,600——
2023-08-10$97.64$97.64114,500——
2023-08-09$98.04$98.04150,200——
2023-08-08$99.74$99.74103,100——
2023-08-07$101.56$101.5665,700——
2023-08-04$99.47$99.47105,400——
2023-08-03$101.13$101.13120,400——
2023-08-02$100.20$100.20177,400——
2023-08-01$97.94$97.94202,700——
2023-07-31$94.57$94.57171,700——
2023-07-28$93.65$93.65415,700——
2023-07-27$79.29$79.29226,900——
2023-07-26$80.99$80.9962,200——
2023-07-25$83.58$83.58105,000——
2023-07-24$82.83$82.8359,200——
2023-07-21$83.70$83.7073,500——
2023-07-20$84.83$84.8379,900——
2023-07-19$84.04$84.0482,400——
2023-07-18$84.50$84.5096,200——
2023-07-17$84.27$84.2791,800——
2023-07-14$83.16$83.1687,700——
2023-07-13$81.42$81.4277,400——
2023-07-12$81.07$81.07107,800——
2023-07-11$82.89$82.89109,900——
2023-07-10$82.51$82.5179,300——
2023-07-07$82.23$82.2384,700——
2023-07-06$83.76$83.7656,900——
2023-07-05$84.60$84.6053,600——
2023-07-03$85.19$85.1954,600——
2023-06-30$84.91$84.91137,300——
2023-06-29$83.20$83.20105,500——
2023-06-28$82.22$82.22119,400——
2023-06-27$83.21$83.2183,000——
2023-06-26$83.89$83.8995,900——
2023-06-23$83.98$83.98497,400——
2023-06-22$85.93$85.93116,200——
2023-06-21$83.81$83.81154,200——
2023-06-20$83.47$83.47201,600——
2023-06-16$84.67$84.67232,200——
2023-06-15$83.66$83.66143,100——
2023-06-14$83.46$83.46128,700——
2023-06-13$84.19$84.1980,300——
2023-06-12$83.80$83.8088,000——
2023-06-09$84.11$84.11145,400——
2023-06-08$84.01$84.0196,900——
2023-06-07$85.13$85.13105,700——
2023-06-06$82.83$82.83103,800——
2023-06-05$81.90$81.90117,200——
2023-06-02$83.15$83.15113,000——
2023-06-01$80.71$80.71137,700——
2023-05-31$81.28$81.2882,100——
2023-05-30$81.95$81.9557,400——
2023-05-26$81.72$81.72103,300——
2023-05-25$80.62$80.62102,400——
2023-05-24$83.18$83.18176,100——
2023-05-23$83.19$83.19111,100——
2023-05-22$83.32$83.32149,800——
2023-05-19$81.05$81.0583,900——
2023-05-18$79.89$79.89117,700——
2023-05-17$80.37$80.3781,500——
2023-05-16$80.56$80.5669,700——
2023-05-15$81.08$81.08102,200——
2023-05-12$80.52$80.52134,000——
2023-05-11$80.65$80.65140,600——
2023-05-10$79.67$79.67217,800——
2023-05-09$78.40$78.40201,100——
2023-05-08$76.79$76.79290,500——
2023-05-05$73.26$73.26201,500——
2023-05-04$71.39$71.39232,000——
2023-05-03$74.93$74.93497,300——
2023-05-02$85.16$85.16351,600——
2023-05-01$85.72$85.72141,100——
2023-04-28$84.79$84.79147,600——
2023-04-27$83.98$83.98222,500——
2023-04-26$82.55$82.55140,300——
2023-04-25$82.36$82.36126,500——
2023-04-24$82.37$82.3757,100——
2023-04-21$83.32$83.3256,900——
2023-04-20$83.12$83.1281,700——
2023-04-19$83.48$83.4862,000——
2023-04-18$84.12$84.12164,500——
2023-04-17$83.24$83.2454,900——
2023-04-14$82.83$82.8388,400——
2023-04-13$83.03$83.03222,000——
2023-04-12$81.79$81.7962,900——
2023-04-11$80.47$80.4795,800——
2023-04-10$80.18$80.1870,700——
2023-04-06$79.57$79.5775,600——
2023-04-05$80.46$80.4687,700——
2023-04-04$80.25$80.2591,900——
2023-04-03$80.87$80.87146,100——
2023-03-31$80.37$80.37134,700——
2023-03-30$79.83$79.83101,300——
2023-03-29$79.77$79.77128,400——
2023-03-28$80.86$80.86114,700——
2023-03-27$80.14$80.14145,500——
2023-03-24$78.30$78.30133,800——
2023-03-23$75.64$75.64124,400——
2023-03-22$75.53$75.53118,400——
2023-03-21$77.05$77.05144,300——
2023-03-20$74.78$74.78147,700——
2023-03-17$75.17$75.17323,900——
2023-03-16$75.54$75.5499,300——
2023-03-15$74.87$74.87146,600——
2023-03-14$76.44$76.44113,000——
2023-03-13$74.27$74.27127,600——
2023-03-10$75.96$75.96131,000——
2023-03-09$77.55$77.55118,800——
2023-03-08$77.21$77.21161,500——
2023-03-07$77.99$77.99123,000——
2023-03-06$79.82$79.82135,600——
2023-03-03$80.21$80.21303,900——
2023-03-02$82.82$82.82209,600——
2023-03-01$81.54$81.54418,000——
2023-02-28$70.19$70.19174,600——
2023-02-27$70.34$70.3490,900——
2023-02-24$70.50$70.50113,100——
2023-02-23$70.44$70.44113,400——
2023-02-22$70.73$70.73248,000——
2023-02-21$70.77$70.77235,700——
2023-02-17$70.13$70.13156,400——
2023-02-16$68.72$68.72423,300——
2023-02-15$67.67$67.67196,200——
2023-02-14$67.53$67.53161,300——
2023-02-13$69.29$69.2997,700——
2023-02-10$68.88$68.88113,400——
2023-02-09$69.41$69.4185,200——
2023-02-08$69.65$69.65104,700——
2023-02-07$70.25$70.25189,100——
2023-02-06$69.50$69.50105,600——
2023-02-03$70.39$70.39115,400——
2023-02-02$69.67$69.67171,400——
2023-02-01$68.77$68.77116,200——
2023-01-31$68.04$68.04152,300——
2023-01-30$66.73$66.73231,700——
2023-01-27$67.73$67.73104,000——
2023-01-26$68.91$68.9185,300——
2023-01-25$68.80$68.8075,900——
2023-01-24$69.50$69.50137,600——
2023-01-23$67.90$67.9096,700——
2023-01-20$68.77$68.7789,400——
2023-01-19$68.14$68.1471,700——
2023-01-18$68.04$68.04157,300——
2023-01-17$72.01$72.0169,600——
2023-01-13$72.59$72.5955,700——
2023-01-12$71.65$71.6567,000——
2023-01-11$71.08$71.0884,300——
2023-01-10$70.50$70.50140,800——
2023-01-09$68.16$68.1678,600——
2023-01-06$69.79$69.7979,900——
2023-01-05$68.18$68.18114,300——
2023-01-04$70.14$70.14109,700——
2023-01-03$72.61$72.6177,100——