Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,198.39 +17.65 (+0.34%) Dow
38,929.29 +77.02 (+0.20%) Nasdaq
16,390.85 +41.61 (+0.25%) Bitcoin USD
63,432.70 +352.23 (+0.56%) CMC Crypto 200
1,315.73 -49.40 (-3.62%)
Huron Consulting Group Inc. (HURN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 87.39 | 87.86 | 87.09 | 87.78 | 87.78 | 22,346 |
| 06 May 2024 | 86.60 | 88.88 | 86.60 | 86.93 | 86.93 | 119,900 |
| 03 May 2024 | 86.29 | 87.67 | 85.68 | 86.32 | 86.32 | 170,500 |
| 02 May 2024 | 87.52 | 87.64 | 84.26 | 85.64 | 85.64 | 197,600 |
| 01 May 2024 | 90.06 | 92.64 | 86.04 | 87.07 | 87.07 | 274,600 |
| 30 Apr 2024 | 93.46 | 94.07 | 92.99 | 93.24 | 93.24 | 153,200 |
| 29 Apr 2024 | 93.95 | 94.52 | 93.28 | 93.68 | 93.68 | 174,700 |
| 26 Apr 2024 | 94.40 | 94.46 | 93.00 | 93.63 | 93.63 | 125,300 |
| 25 Apr 2024 | 92.86 | 95.10 | 92.25 | 93.81 | 93.81 | 206,600 |
| 24 Apr 2024 | 92.97 | 93.61 | 91.79 | 93.44 | 93.44 | 183,900 |
| 23 Apr 2024 | 93.35 | 95.38 | 92.92 | 92.99 | 92.99 | 85,200 |
| 22 Apr 2024 | 92.34 | 94.18 | 92.34 | 93.20 | 93.20 | 100,400 |
| 19 Apr 2024 | 90.16 | 92.69 | 90.02 | 92.32 | 92.32 | 116,500 |
| 18 Apr 2024 | 91.31 | 92.00 | 90.07 | 90.44 | 90.44 | 90,500 |
| 17 Apr 2024 | 91.23 | 91.65 | 90.71 | 91.24 | 91.24 | 111,800 |
| 16 Apr 2024 | 91.02 | 91.40 | 90.60 | 90.67 | 90.67 | 73,400 |
| 15 Apr 2024 | 92.40 | 92.40 | 90.29 | 91.15 | 91.15 | 122,900 |
| 12 Apr 2024 | 93.90 | 93.90 | 92.19 | 92.39 | 92.39 | 79,900 |
| 11 Apr 2024 | 94.19 | 94.84 | 93.61 | 93.87 | 93.87 | 88,500 |
| 10 Apr 2024 | 93.50 | 94.44 | 93.11 | 93.69 | 93.69 | 111,200 |
| 09 Apr 2024 | 94.81 | 96.21 | 94.20 | 94.92 | 94.92 | 105,600 |
| 08 Apr 2024 | 94.75 | 95.73 | 94.18 | 94.46 | 94.46 | 104,600 |
| 05 Apr 2024 | 93.74 | 95.11 | 93.08 | 94.19 | 94.19 | 103,400 |
| 04 Apr 2024 | 96.71 | 96.88 | 93.62 | 93.83 | 93.83 | 202,700 |
| 03 Apr 2024 | 94.87 | 96.44 | 94.37 | 96.00 | 96.00 | 132,000 |
| 02 Apr 2024 | 94.56 | 95.93 | 93.97 | 95.00 | 95.00 | 157,200 |
| 01 Apr 2024 | 96.38 | 96.75 | 94.90 | 95.23 | 95.23 | 130,800 |
| 28 Mar 2024 | 96.32 | 97.67 | 96.21 | 96.62 | 96.62 | 97,100 |
| 27 Mar 2024 | 96.24 | 96.82 | 95.91 | 96.32 | 96.32 | 92,200 |
| 26 Mar 2024 | 95.28 | 95.84 | 94.99 | 95.52 | 95.52 | 141,500 |
| 25 Mar 2024 | 95.31 | 95.54 | 94.37 | 94.80 | 94.80 | 136,700 |
| 22 Mar 2024 | 95.96 | 95.96 | 94.29 | 95.09 | 95.09 | 114,100 |
| 21 Mar 2024 | 96.10 | 97.30 | 95.25 | 95.40 | 95.40 | 151,900 |
| 20 Mar 2024 | 94.70 | 96.22 | 94.54 | 95.91 | 95.91 | 151,200 |
| 19 Mar 2024 | 94.40 | 95.96 | 94.22 | 95.25 | 95.25 | 98,600 |
| 18 Mar 2024 | 96.55 | 97.26 | 93.61 | 94.28 | 94.28 | 209,800 |
| 15 Mar 2024 | 95.27 | 97.29 | 95.27 | 96.47 | 96.47 | 268,600 |
| 14 Mar 2024 | 97.79 | 97.79 | 95.37 | 95.95 | 95.95 | 177,200 |
| 13 Mar 2024 | 97.84 | 99.70 | 97.51 | 97.93 | 97.93 | 136,500 |
| 12 Mar 2024 | 98.72 | 99.59 | 97.24 | 97.79 | 97.79 | 150,500 |
| 11 Mar 2024 | 98.86 | 99.51 | 97.51 | 99.35 | 99.35 | 147,700 |
| 08 Mar 2024 | 100.07 | 100.32 | 98.87 | 99.00 | 99.00 | 132,600 |
| 07 Mar 2024 | 98.77 | 100.19 | 98.18 | 99.37 | 99.37 | 141,900 |
| 06 Mar 2024 | 98.34 | 98.50 | 96.85 | 97.93 | 97.93 | 99,600 |
| 05 Mar 2024 | 97.77 | 98.02 | 96.95 | 97.29 | 97.29 | 127,200 |
| 04 Mar 2024 | 99.53 | 100.36 | 98.24 | 98.33 | 98.33 | 159,200 |
| 01 Mar 2024 | 98.13 | 99.52 | 97.51 | 99.40 | 99.40 | 219,700 |
| 29 Feb 2024 | 94.95 | 98.70 | 94.95 | 98.13 | 98.13 | 320,300 |
| 28 Feb 2024 | 103.13 | 104.88 | 93.00 | 93.90 | 93.90 | 339,200 |
| 27 Feb 2024 | 107.02 | 107.90 | 106.28 | 107.36 | 107.36 | 99,200 |
| 26 Feb 2024 | 106.64 | 107.25 | 105.88 | 107.02 | 107.02 | 66,200 |
| 23 Feb 2024 | 105.18 | 107.06 | 104.65 | 107.05 | 107.05 | 70,300 |
| 22 Feb 2024 | 103.95 | 105.44 | 103.41 | 105.18 | 105.18 | 114,500 |
| 21 Feb 2024 | 104.25 | 104.55 | 102.55 | 104.00 | 104.00 | 83,300 |
| 20 Feb 2024 | 104.39 | 105.42 | 104.39 | 104.66 | 104.66 | 64,500 |
| 16 Feb 2024 | 106.99 | 108.23 | 105.24 | 105.24 | 105.24 | 67,200 |
| 15 Feb 2024 | 105.46 | 106.86 | 105.02 | 106.86 | 106.86 | 76,100 |
| 14 Feb 2024 | 101.58 | 105.73 | 101.47 | 105.61 | 105.61 | 102,200 |
| 13 Feb 2024 | 103.51 | 104.80 | 100.85 | 101.45 | 101.45 | 100,400 |
| 12 Feb 2024 | 104.18 | 105.28 | 103.57 | 104.70 | 104.70 | 110,900 |
| 09 Feb 2024 | 101.91 | 104.01 | 101.91 | 103.51 | 103.51 | 93,700 |
| 08 Feb 2024 | 101.65 | 103.10 | 101.46 | 102.18 | 102.18 | 75,200 |
| 07 Feb 2024 | 102.00 | 102.61 | 101.13 | 101.46 | 101.46 | 59,600 |
| 06 Feb 2024 | 101.54 | 102.77 | 101.39 | 101.95 | 101.95 | 64,500 |
| 05 Feb 2024 | 102.33 | 102.51 | 100.89 | 101.54 | 101.54 | 102,500 |
| 02 Feb 2024 | 104.81 | 104.81 | 102.92 | 103.10 | 103.10 | 66,300 |
| 01 Feb 2024 | 103.22 | 105.45 | 103.22 | 105.25 | 105.25 | 68,500 |
| 31 Jan 2024 | 106.28 | 106.44 | 103.53 | 103.53 | 103.53 | 89,000 |
| 30 Jan 2024 | 105.86 | 106.15 | 104.78 | 106.09 | 106.09 | 61,900 |
| 29 Jan 2024 | 103.90 | 105.74 | 103.58 | 105.74 | 105.74 | 66,400 |
| 26 Jan 2024 | 104.74 | 107.32 | 104.64 | 104.68 | 104.68 | 84,100 |
| 25 Jan 2024 | 105.61 | 105.63 | 103.32 | 103.93 | 103.93 | 73,700 |
| 24 Jan 2024 | 104.67 | 105.65 | 104.11 | 105.06 | 105.06 | 63,600 |
| 23 Jan 2024 | 105.71 | 106.83 | 103.87 | 103.87 | 103.87 | 76,000 |
| 22 Jan 2024 | 105.22 | 106.21 | 104.44 | 105.90 | 105.90 | 127,600 |
| 19 Jan 2024 | 105.88 | 105.88 | 104.65 | 104.98 | 104.98 | 71,700 |
| 18 Jan 2024 | 103.83 | 105.15 | 102.92 | 105.15 | 105.15 | 82,900 |
| 17 Jan 2024 | 103.59 | 105.12 | 103.41 | 103.96 | 103.96 | 73,200 |
| 16 Jan 2024 | 103.45 | 104.57 | 103.10 | 103.84 | 103.84 | 96,900 |
| 12 Jan 2024 | 104.18 | 104.24 | 102.55 | 104.10 | 104.10 | 91,700 |
| 11 Jan 2024 | 103.31 | 103.46 | 102.16 | 103.11 | 103.11 | 107,800 |
| 10 Jan 2024 | 103.18 | 103.45 | 102.39 | 103.17 | 103.17 | 94,900 |
| 09 Jan 2024 | 100.93 | 103.14 | 100.26 | 102.64 | 102.64 | 155,900 |
| 08 Jan 2024 | 99.52 | 101.35 | 99.30 | 101.27 | 101.27 | 93,800 |
| 05 Jan 2024 | 100.22 | 100.78 | 98.97 | 99.42 | 99.42 | 171,800 |
| 04 Jan 2024 | 100.75 | 101.32 | 100.23 | 100.81 | 100.81 | 89,200 |
| 03 Jan 2024 | 101.56 | 102.48 | 99.82 | 99.92 | 99.92 | 142,400 |
| 02 Jan 2024 | 101.20 | 102.68 | 100.96 | 101.36 | 101.36 | 92,300 |
| 29 Dec 2023 | 101.58 | 103.74 | 101.44 | 102.80 | 102.80 | 148,500 |
| 28 Dec 2023 | 101.11 | 101.52 | 100.28 | 100.97 | 100.97 | 85,700 |
| 27 Dec 2023 | 100.85 | 101.57 | 100.76 | 101.11 | 101.11 | 76,300 |
| 26 Dec 2023 | 100.77 | 101.63 | 100.24 | 101.18 | 101.18 | 67,700 |
| 22 Dec 2023 | 100.03 | 101.61 | 99.96 | 100.49 | 100.49 | 104,100 |
| 21 Dec 2023 | 100.21 | 100.25 | 99.00 | 99.57 | 99.57 | 125,200 |
| 20 Dec 2023 | 99.17 | 101.87 | 97.80 | 99.94 | 99.94 | 139,100 |
| 19 Dec 2023 | 98.91 | 99.84 | 97.83 | 99.17 | 99.17 | 120,400 |
| 18 Dec 2023 | 98.42 | 99.97 | 97.92 | 98.24 | 98.24 | 199,800 |
| 15 Dec 2023 | 96.83 | 98.47 | 95.78 | 97.36 | 97.36 | 413,500 |
| 14 Dec 2023 | 105.92 | 106.10 | 95.61 | 96.03 | 96.03 | 550,300 |
| 13 Dec 2023 | 106.21 | 106.81 | 104.96 | 105.34 | 105.34 | 118,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.