MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HURN — Huron Consulting Group Inc.
NasdaqHuron Consulting Group Inc.
$162.15
-6.27(-3.72%)
- O
- 167.75
- H
- 168.00
- L
- 161.12
- V
- 269.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$162.15
Period Return+19.77%
Period High$186.78
Period Low$84.88
Avg Daily Volume236.5K
Total Trading Days365
HURN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $167.75 | $168.00 | $161.12 | $162.15 | $-6.27 | -3.72% | 269,899 | $163.02 | $161.12 $168.00 |
| Oct 1, 2026 | $161.47 | $169.45 | $161.14 | $168.42 | +$11.59 | +7.39% | 606,218 | $166.96 | $161.14 $169.45 |
| Sep 30, 2026 | $156.14 | $157.80 | $155.78 | $156.83 | +$0.47 | +0.30% | 281,482 | $156.76 | $155.78 $157.80 |
| Sep 29, 2026 | $156.13 | $159.01 | $155.46 | $156.36 | $-1.26 | -0.80% | 159,966 | $156.27 | $155.46 $159.01 |
| Sep 28, 2026 | $158.62 | $158.62 | $155.71 | $157.62 | $-0.36 | -0.23% | 159,914 | $157.40 | $155.71 $158.62 |
| Sep 25, 2026 | $157.29 | $161.58 | $157.28 | $157.98 | +$0.32 | +0.20% | 137,132 | $159.07 | $157.28 $161.58 |
| Sep 24, 2026 | $160.32 | $161.88 | $155.74 | $157.66 | $-2.25 | -1.41% | 231,143 | $157.45 | $155.74 $161.88 |
| Sep 23, 2026 | $158.10 | $161.34 | $157.98 | $159.91 | +$2.05 | +1.30% | 247,528 | $159.82 | $157.98 $161.34 |
| Sep 22, 2026 | $159.35 | $159.87 | $155.05 | $157.86 | $-1.32 | -0.83% | 218,157 | $157.37 | $155.05 $159.87 |
| Sep 21, 2026 | $158.25 | $160.30 | $156.54 | $159.18 | +$0.85 | +0.54% | 399,438 | $158.64 | $156.54 $160.30 |
| Sep 18, 2026 | $159.56 | $159.56 | $153.29 | $158.33 | +$0.89 | +0.57% | 570,782 | $157.35 | $153.29 $159.56 |
| Sep 17, 2026 | $153.26 | $157.68 | $150.52 | $157.44 | +$3.41 | +2.21% | 290,925 | $155.48 | $150.52 $157.68 |
| Sep 16, 2026 | $152.05 | $155.42 | $150.40 | $154.03 | $-0.11 | -0.07% | 170,924 | $153.97 | $150.40 $155.42 |
| Sep 15, 2026 | $154.43 | $157.03 | $152.35 | $154.14 | $-2.29 | -1.46% | 170,338 | $154.89 | $152.35 $157.03 |
| Sep 14, 2026 | $156.97 | $157.48 | $153.07 | $156.43 | +$6.50 | +4.34% | 234,299 | $155.75 | $153.07 $157.48 |
| Sep 11, 2026 | $150.89 | $151.48 | $147.38 | $149.93 | +$0.50 | +0.33% | 144,409 | $149.39 | $147.38 $151.48 |
| Sep 10, 2026 | $150.23 | $151.72 | $148.27 | $149.43 | $-0.24 | -0.16% | 133,078 | $149.49 | $148.27 $151.72 |
| Sep 9, 2026 | $146.48 | $149.74 | $144.20 | $149.67 | +$2.03 | +1.37% | 147,529 | $148.46 | $144.20 $149.74 |
| Sep 8, 2026 | $153.28 | $153.28 | $146.60 | $147.64 | $-7.63 | -4.91% | 218,194 | $148.13 | $146.60 $153.28 |
| Sep 4, 2026 | $155.53 | $158.19 | $151.97 | $155.27 | $-2.83 | -1.79% | 270,630 | $154.52 | $151.97 $158.19 |
| Sep 3, 2026 | $158.43 | $161.00 | $156.11 | $158.10 | +$1.46 | +0.93% | 191,929 | $158.65 | $156.11 $161.00 |
| Sep 2, 2026 | $157.43 | $158.86 | $153.93 | $156.64 | $-0.82 | -0.52% | 198,110 | $155.89 | $153.93 $158.86 |
| Sep 1, 2026 | $160.56 | $161.10 | $157.30 | $157.46 | $-2.43 | -1.52% | 215,255 | $159.06 | $157.30 $161.10 |
| Aug 31, 2026 | $159.31 | $162.20 | $158.74 | $159.89 | +$0.05 | +0.03% | 206,881 | $159.83 | $158.74 $162.20 |
| Aug 28, 2026 | $160.19 | $162.20 | $159.09 | $159.84 | +$0.01 | +0.01% | 256,111 | $160.61 | $159.09 $162.20 |
| Aug 27, 2026 | $155.57 | $159.83 | $155.57 | $159.83 | +$3.26 | +2.08% | 208,292 | $158.42 | $155.57 $159.83 |
| Aug 26, 2026 | $157.51 | $159.03 | $155.72 | $156.57 | $-2.63 | -1.65% | 132,281 | $157.19 | $155.72 $159.03 |
| Aug 25, 2026 | $161.04 | $163.33 | $159.02 | $159.20 | $-3.39 | -2.08% | 146,020 | $160.16 | $159.02 $163.33 |
| Aug 24, 2026 | $161.79 | $164.99 | $161.00 | $162.59 | +$0.95 | +0.59% | 311,073 | $162.50 | $161.00 $164.99 |
| Aug 21, 2026 | $162.45 | $165.37 | $160.02 | $161.64 | $-0.81 | -0.50% | 228,558 | $162.69 | $160.02 $165.37 |