Huron Consulting Group Inc. Common Stockのデータ

Huron Consulting Group Inc. Common Stockの基本情報

名前 Huron Consulting Group Inc. Common Stock
ティッカー HURN
国 United States
上場年 2004.0
セクター Consumer Services

Huron Consulting Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.75 55.47 56.62 56.23 84700.0 56.23
2021-02-12 56.77 56.03 56.08 56.65 40100.0 56.65
2021-02-11 57.42 56.0 57.19 56.22 52400.0 56.22
2021-02-10 57.89 56.63 57.56 56.98 85300.0 56.98
2021-02-09 58.35 56.95 58.09 57.31 53000.0 57.31
2021-02-08 58.12 56.45 56.45 58.12 44900.0 58.12
2021-02-05 58.0 55.13 58.0 56.15 53000.0 56.15
2021-02-04 57.45 56.04 56.04 57.31 47200.0 57.31
2021-02-03 56.32 54.47 54.66 56.1 67400.0 56.1
2021-02-02 55.74 54.98 55.53 55.01 96700.0 55.01
2021-02-01 55.27 52.69 53.49 55.03 82300.0 55.03
2021-01-29 56.44 52.88 56.44 52.96 91100.0 52.96
2021-01-28 58.22 55.95 57.06 56.38 121000.0 56.38
2021-01-27 58.27 56.0 57.72 56.3 126600.0 56.3
2021-01-26 59.83 58.64 59.83 58.8 66900.0 58.8
2021-01-25 60.34 57.25 57.91 59.2 93100.0 59.2
2021-01-22 58.5 55.07 55.45 58.3 149400.0 58.3
2021-01-21 58.11 55.65 57.88 56.22 110800.0 56.22
2021-01-20 58.53 57.46 57.75 57.95 49000.0 57.95
2021-01-19 58.0 57.16 57.79 57.66 62800.0 57.66
2021-01-15 57.92 56.31 57.1 57.1 72700.0 57.1
2021-01-14 58.81 57.77 57.92 58.01 55400.0 58.01
2021-01-13 57.87 56.9 57.15 57.33 52800.0 57.33
2021-01-12 57.79 56.51 57.25 57.79 73000.0 57.79
2021-01-11 59.2 56.6 58.28 57.17 83400.0 57.17
2021-01-08 61.99 59.07 61.53 59.08 106000.0 59.08
2021-01-07 61.82 59.19 61.31 61.28 75700.0 61.28
2021-01-06 60.57 57.85 58.14 60.19 237900.0 60.19
2021-01-05 57.76 56.55 56.79 57.21 185800.0 57.21
2021-01-04 59.17 56.17 59.16 56.97 102200.0 56.97
2020-12-31 59.22 57.84 58.69 58.95 123000.0 58.95
2020-12-30 59.75 57.07 58.22 58.92 149000.0 58.92
2020-12-29 59.55 57.03 59.3 57.77 156300.0 57.77
2020-12-28 60.26 57.07 57.81 59.42 139700.0 59.42
2020-12-24 57.74 56.62 57.23 57.37 69900.0 57.37
2020-12-23 57.47 55.54 56.99 57.18 96700.0 57.18
2020-12-22 56.68 54.44 56.05 56.32 233300.0 56.32
2020-12-21 56.42 53.62 56.42 55.88 205100.0 55.88
2020-12-18 58.15 54.23 54.87 57.63 418400.0 57.63
2020-12-17 53.5 52.66 53.35 53.3 128300.0 53.3
2020-12-16 53.76 52.64 52.9 53.01 155700.0 53.01
2020-12-15 53.28 51.22 52.12 53.14 137300.0 53.14
2020-12-14 52.0 50.63 51.86 51.81 114800.0 51.81
2020-12-11 51.99 50.43 50.8 51.31 153800.0 51.31
2020-12-10 51.25 49.95 50.0 51.1 98600.0 51.1
2020-12-09 50.62 48.85 49.48 50.55 129700.0 50.55
2020-12-08 48.82 45.92 45.92 48.82 205900.0 48.82
2020-12-07 47.08 45.28 46.16 47.03 132200.0 47.03
2020-12-04 46.47 44.24 44.99 46.19 72400.0 46.19
2020-12-03 44.97 43.2 43.54 44.73 98900.0 44.73
2020-12-02 44.23 42.92 43.82 43.86 107600.0 43.86
2020-12-01 44.66 43.59 44.53 43.87 126200.0 43.87
2020-11-30 45.88 43.63 45.32 44.07 135500.0 44.07
2020-11-27 46.25 44.73 45.56 45.57 79400.0 45.57
2020-11-25 47.07 45.6 46.74 45.64 107000.0 45.64
2020-11-24 47.2 43.93 44.56 47.15 140000.0 47.15
2020-11-23 44.27 42.85 43.16 43.8 76300.0 43.8
2020-11-20 43.41 41.93 42.6 42.73 75600.0 42.73
2020-11-19 43.99 41.99 43.74 43.05 66200.0 43.05
2020-11-18 44.97 43.73 44.76 43.99 99400.0 43.99
2020-11-17 44.71 42.86 43.23 44.36 67200.0 44.36
2020-11-16 44.15 42.81 42.81 43.82 72900.0 43.82
2020-11-13 42.4 41.53 41.76 42.12 73900.0 42.12
2020-11-12 42.52 40.95 41.5 41.34 92000.0 41.34
2020-11-11 43.49 41.93 43.49 42.52 82100.0 42.52
2020-11-10 43.92 41.08 42.49 43.25 87900.0 43.25
2020-11-09 43.0 41.0 41.09 41.85 99800.0 41.85
2020-11-06 41.33 38.45 41.33 38.49 57600.0 38.49
2020-11-05 41.19 39.9 39.9 41.08 64900.0 41.08
2020-11-04 40.44 39.08 40.02 39.9 80500.0 39.9
2020-11-03 41.67 39.11 41.29 40.62 128200.0 40.62
2020-11-02 38.65 37.89 38.3 38.24 111900.0 38.24
2020-10-30 40.14 37.46 40.14 37.86 163000.0 37.86
2020-10-29 39.72 38.25 38.92 39.13 76800.0 39.13
2020-10-28 41.07 38.97 39.93 39.23 67200.0 39.23
2020-10-27 41.7 40.75 41.7 40.75 57200.0 40.75
2020-10-26 42.4 41.22 42.14 41.91 41300.0 41.91
2020-10-23 43.07 41.95 42.52 42.61 78700.0 42.61
2020-10-22 43.03 42.06 42.44 42.6 74100.0 42.6
2020-10-21 43.06 42.1 42.41 42.41 43400.0 42.41
2020-10-20 43.99 42.53 42.97 42.62 76400.0 42.62
2020-10-19 43.65 42.19 43.38 42.61 147700.0 42.61
2020-10-16 43.32 42.19 42.19 43.21 64000.0 43.21
2020-10-15 42.86 40.01 40.01 42.65 65700.0 42.65
2020-10-14 42.48 41.17 41.17 41.97 111700.0 41.97
2020-10-13 43.45 41.59 42.67 41.99 77700.0 41.99
2020-10-12 43.17 41.74 42.22 43.09 46900.0 43.09
2020-10-09 42.85 41.35 42.72 42.04 53200.0 42.04
2020-10-08 42.76 41.34 42.26 42.34 71600.0 42.34
2020-10-07 42.05 40.28 41.39 41.8 105000.0 41.8
2020-10-06 41.96 39.62 41.34 41.1 86300.0 41.1
2020-10-05 41.29 40.65 40.72 41.0 39400.0 41.0
2020-10-02 40.91 39.38 39.38 40.51 84900.0 40.51
2020-10-01 40.23 39.24 39.38 40.09 103500.0 40.09
2020-09-30 40.57 39.08 39.92 39.33 136100.0 39.33
2020-09-29 39.97 38.69 39.59 39.88 123200.0 39.88
2020-09-28 40.19 39.48 39.48 39.76 65200.0 39.76
2020-09-25 39.41 37.96 38.07 39.18 114700.0 39.18
2020-09-24 38.76 37.85 38.2 38.39 60400.0 38.39
2020-09-23 39.32 38.13 38.75 38.25 118500.0 38.25
2020-09-22 39.41 38.4 38.94 38.89 133700.0 38.89
2020-09-21 39.7 37.87 39.62 38.94 175700.0 38.94
2020-09-18 41.23 39.53 39.53 39.94 376400.0 39.94
2020-09-17 39.89 38.66 39.11 39.54 108700.0 39.54
2020-09-16 39.77 39.06 39.34 39.39 112300.0 39.39
2020-09-15 39.98 38.98 39.79 39.26 84000.0 39.26
2020-09-14 41.23 39.53 40.76 39.65 112700.0 39.65
2020-09-11 40.95 39.88 40.31 40.55 120900.0 40.55
2020-09-10 40.87 39.82 40.84 40.3 101800.0 40.3
2020-09-09 42.03 40.77 41.65 40.83 48800.0 40.83
2020-09-08 42.61 41.26 42.61 41.57 139700.0 41.57
2020-09-04 43.59 42.7 43.58 42.77 82600.0 42.77
2020-09-03 44.29 42.88 44.12 43.0 54100.0 43.0
2020-09-02 44.22 42.67 42.88 44.09 59600.0 44.09
2020-09-01 43.37 42.59 43.37 43.01 118300.0 43.01
2020-08-31 44.37 43.16 43.94 43.38 196900.0 43.38
2020-08-28 44.97 44.13 44.62 44.18 103800.0 44.18
2020-08-27 44.63 43.51 43.76 44.52 101000.0 44.52
2020-08-26 46.13 43.31 46.13 43.49 125200.0 43.49
2020-08-25 47.15 45.26 47.14 46.13 122800.0 46.13
2020-08-24 47.41 46.37 47.21 47.0 56200.0 47.0
2020-08-21 48.05 45.6 47.36 46.71 110700.0 46.71
2020-08-20 47.98 46.98 47.15 47.58 150900.0 47.58
2020-08-19 48.12 47.17 47.39 47.66 111400.0 47.66
2020-08-18 48.43 47.1 47.15 47.52 138100.0 47.52
2020-08-17 49.99 46.95 47.94 47.35 78500.0 47.35
2020-08-14 48.24 47.12 47.12 47.92 95400.0 47.92
2020-08-13 47.92 46.99 47.67 47.51 94900.0 47.51
2020-08-12 49.71 47.57 49.34 47.91 100300.0 47.91
2020-08-11 49.77 47.13 48.02 48.67 166900.0 48.67
2020-08-10 48.17 46.19 46.85 47.99 159000.0 47.99
2020-08-07 46.75 45.98 46.09 46.46 116600.0 46.46
2020-08-06 47.47 46.22 47.12 46.31 138600.0 46.31
2020-08-05 47.56 46.65 46.92 47.41 89400.0 47.41
2020-08-04 47.14 46.34 47.04 46.8 86400.0 46.8
2020-08-03 47.69 45.52 47.51 47.03 132100.0 47.03
2020-07-31 51.75 46.45 47.84 47.72 356800.0 47.72
2020-07-30 44.41 43.02 43.27 44.16 71000.0 44.16
2020-07-29 43.92 43.08 43.34 43.83 87100.0 43.83
2020-07-28 43.56 42.55 42.71 42.98 169100.0 42.98
2020-07-27 43.72 42.77 43.34 43.05 219000.0 43.05
2020-07-24 44.35 43.22 44.34 43.32 118400.0 43.32
2020-07-23 44.86 42.68 43.42 44.24 145000.0 44.24
2020-07-22 44.68 43.3 44.34 43.54 74600.0 43.54
2020-07-21 45.44 44.23 44.85 44.5 112100.0 44.5
2020-07-20 44.74 43.45 44.13 44.22 62600.0 44.22
2020-07-17 45.19 43.94 44.19 44.42 64200.0 44.42
2020-07-16 44.9 43.99 44.88 44.32 143900.0 44.32
2020-07-15 45.39 44.11 44.26 45.1 92100.0 45.1
2020-07-14 43.5 42.33 42.61 43.08 76300.0 43.08
2020-07-13 44.0 42.46 43.57 42.72 135100.0 42.72
2020-07-10 43.17 42.21 42.21 42.98 78700.0 42.98
2020-07-09 43.89 41.12 42.73 42.21 334600.0 42.21
2020-07-08 43.09 40.94 42.51 42.83 154500.0 42.83
2020-07-07 43.77 42.63 43.33 42.74 117800.0 42.74
2020-07-06 44.82 43.49 44.77 43.71 163400.0 43.71
2020-07-02 44.96 43.59 44.82 43.94 62100.0 43.94
2020-07-01 45.0 43.52 44.2 43.96 71400.0 43.96
2020-06-30 44.46 42.97 43.41 44.25 139600.0 44.25
2020-06-29 44.14 42.6 42.99 43.71 139000.0 43.71
2020-06-26 43.18 42.06 42.21 42.27 176100.0 42.27
2020-06-25 42.75 41.08 41.92 42.7 155200.0 42.7
2020-06-24 43.93 41.72 43.76 42.1 151100.0 42.1
2020-06-23 44.68 43.6 43.82 44.37 97800.0 44.37
2020-06-22 43.45 41.1 41.21 43.34 157600.0 43.34
2020-06-19 42.3 41.34 42.12 41.66 180700.0 41.66
2020-06-18 42.33 40.91 41.83 41.59 101100.0 41.59
2020-06-17 43.14 42.14 43.14 42.37 101700.0 42.37
2020-06-16 44.32 42.78 44.2 43.1 91000.0 43.1
2020-06-15 42.8 40.0 40.2 42.54 86600.0 42.54
2020-06-12 43.38 40.23 43.25 41.7 224000.0 41.7
2020-06-11 43.87 41.15 43.32 41.25 198000.0 41.25
2020-06-10 47.35 44.75 47.35 45.43 162600.0 45.43
2020-06-09 48.23 45.88 48.23 47.45 160200.0 47.45
2020-06-08 50.37 48.2 48.92 49.13 133300.0 49.13
2020-06-05 49.74 46.2 46.2 48.15 243300.0 48.15
2020-06-04 45.43 43.92 45.43 44.64 107500.0 44.64
2020-06-03 46.29 45.08 45.4 45.93 153700.0 45.93
2020-06-02 46.88 44.3 46.15 44.52 369300.0 44.52
2020-06-01 46.9 45.69 46.22 45.69 117400.0 45.69
2020-05-29 46.84 44.87 46.5 46.26 227400.0 46.26
2020-05-28 47.59 45.2 46.75 46.0 168300.0 46.0
2020-05-27 46.17 43.53 44.17 45.93 274500.0 45.93
2020-05-26 43.83 40.81 41.27 42.96 157500.0 42.96
2020-05-22 40.29 38.84 38.84 40.19 108400.0 40.19
2020-05-21 40.47 39.24 39.24 39.26 100400.0 39.26
2020-05-20 40.0 38.72 39.75 39.51 174800.0 39.51
2020-05-19 41.17 38.69 41.17 38.79 111300.0 38.79
2020-05-18 41.71 39.65 41.15 41.39 176700.0 41.39
2020-05-15 39.46 37.99 38.29 39.2 235100.0 39.2
2020-05-14 38.84 37.35 37.96 38.54 175300.0 38.54
2020-05-13 41.07 37.72 41.07 38.82 168400.0 38.82
2020-05-12 43.34 41.05 43.32 41.58 216000.0 41.58
2020-05-11 44.97 43.25 44.3 43.35 252400.0 43.35
2020-05-08 45.16 43.45 43.63 45.13 138800.0 45.13
2020-05-07 42.93 41.67 41.67 42.83 167400.0 42.83
2020-05-06 44.0 41.7 43.94 41.76 276300.0 41.76
2020-05-05 45.59 43.65 44.24 43.88 176400.0 43.88
2020-05-04 46.91 43.58 46.32 43.72 276900.0 43.72
2020-05-01 50.47 45.01 50.47 46.97 471400.0 46.97
2020-04-30 57.07 54.74 55.08 56.04 167200.0 56.04
2020-04-29 56.81 54.53 55.0 56.48 115200.0 56.48
2020-04-28 54.17 52.59 53.42 53.54 125200.0 53.54
2020-04-27 52.67 50.4 50.4 52.15 123900.0 52.15
2020-04-24 49.95 48.64 48.85 49.87 76400.0 49.87
2020-04-23 49.45 48.07 48.28 48.7 78300.0 48.7
2020-04-22 48.71 47.29 47.84 48.05 69100.0 48.05
2020-04-21 47.51 46.03 46.31 47.15 94900.0 47.15
2020-04-20 49.44 47.01 48.18 47.8 75900.0 47.8
2020-04-17 50.42 48.56 48.82 49.47 104000.0 49.47
2020-04-16 49.72 45.56 47.91 47.12 136400.0 47.12
2020-04-15 48.92 47.08 48.52 47.64 158400.0 47.64
2020-04-14 50.37 49.05 49.6 50.06 118000.0 50.06
2020-04-13 52.27 47.93 51.28 48.43 86700.0 48.43
2020-04-09 51.98 48.19 48.6 51.62 129200.0 51.62
2020-04-08 48.69 46.67 48.12 47.59 119800.0 47.59
2020-04-07 49.15 45.5 46.32 47.06 147000.0 47.06
2020-04-06 45.99 43.62 43.85 45.82 122900.0 45.82
2020-04-03 44.59 41.18 43.32 42.44 100300.0 42.44
2020-04-02 45.36 42.1 43.08 43.92 100700.0 43.92
2020-04-01 45.52 42.11 43.56 43.45 148200.0 43.45
2020-03-31 47.48 43.68 45.58 45.36 195400.0 45.36
2020-03-30 47.5 45.46 46.34 45.83 91500.0 45.83
2020-03-27 49.05 45.43 45.6 45.67 151000.0 45.67
2020-03-26 47.5 42.12 42.27 47.24 207000.0 47.24
2020-03-25 44.58 40.45 43.59 41.92 267300.0 41.92
2020-03-24 45.15 41.88 43.0 43.13 200600.0 43.13
2020-03-23 43.35 38.93 40.93 41.6 233000.0 41.6
2020-03-20 42.81 38.01 38.63 39.96 307200.0 39.96
2020-03-19 40.09 35.15 38.29 38.46 233600.0 38.46
2020-03-18 44.32 38.19 44.14 38.75 157600.0 38.75
2020-03-17 45.3 40.09 40.49 44.89 228600.0 44.89
2020-03-16 45.95 39.81 45.47 40.91 214000.0 40.91
2020-03-13 54.67 48.15 54.44 50.4 322200.0 50.4
2020-03-12 55.19 50.33 53.36 52.18 287500.0 52.18
2020-03-11 56.45 53.76 53.76 56.18 178800.0 56.18
2020-03-10 55.4 52.02 54.14 55.22 154800.0 55.22
2020-03-09 54.57 52.21 53.39 52.92 148800.0 52.92
2020-03-06 57.07 54.79 54.79 56.47 91200.0 56.47
2020-03-05 60.88 55.9 60.09 56.58 154500.0 56.58
2020-03-04 61.5 59.15 60.15 61.2 124700.0 61.2
2020-03-03 61.31 58.87 59.6 59.27 113100.0 59.27
2020-03-02 60.46 58.48 59.65 59.56 182000.0 59.56
2020-02-28 59.7 57.98 58.01 59.34 181600.0 59.34
2020-02-27 65.59 59.8 64.85 59.9 284100.0 59.9
2020-02-26 69.83 65.31 66.99 65.94 468800.0 65.94
2020-02-25 64.73 62.03 64.73 62.17 225600.0 62.17
2020-02-24 65.35 64.3 64.91 64.85 130300.0 64.85
2020-02-21 68.11 66.66 67.53 66.71 100700.0 66.71
2020-02-20 68.84 66.8 68.23 67.4 144800.0 67.4
2020-02-19 69.45 66.53 66.53 68.38 164400.0 68.38
2020-02-18 67.22 65.97 66.5 66.49 114600.0 66.49