U.S. markets closed

Huron Consulting Group Inc. (HURN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
88.31+2.39 (+2.78%)
Al cierre: 04:00PM EDT
88.31 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202486.5688.4786.5688.3188.31141,500
30 may 202486.1086.7085.3585.9285.9282,600
29 may 202487.1487.5185.6086.1086.1097,100
28 may 202487.2888.9086.5188.0688.06146,400
24 may 202486.7887.1785.8587.1787.1795,100
23 may 202485.1785.7384.8785.5885.5891,900
22 may 202485.2485.7684.9185.2285.2295,500
21 may 202486.3886.8585.0385.4285.42107,600
20 may 202487.6988.5586.6586.7186.71122,500
17 may 202487.7388.4386.6087.6687.66134,700
16 may 202486.6087.8586.3187.7287.72153,400
15 may 202487.6988.3286.4086.6086.60141,200
14 may 202487.6687.8086.5487.1287.12234,100
13 may 202487.5989.0587.0687.3387.33163,500
10 may 202487.3488.3886.8687.5687.56122,200
09 may 202487.2387.9186.4187.0087.00284,900
08 may 202487.1788.1786.9387.0987.09159,800
07 may 202487.3988.5487.0887.6687.66109,600
06 may 202486.6088.8886.6086.9386.93119,900
03 may 202486.2987.6785.6886.3286.32170,500
02 may 202487.5287.6484.2685.6485.64197,600
01 may 202490.0692.6486.0487.0787.07274,600
30 abr 202493.4694.0792.9993.2493.24153,200
29 abr 202493.9594.5293.2893.6893.68174,700
26 abr 202494.4094.4693.0093.6393.63125,300
25 abr 202492.8695.1092.2593.8193.81206,600
24 abr 202492.9793.6191.7993.4493.44183,900
23 abr 202493.3595.3892.9292.9992.9985,200
22 abr 202492.3494.1892.3493.2093.20100,400
19 abr 202490.1692.6990.0292.3292.32116,500
18 abr 202491.3192.0090.0790.4490.4490,500
17 abr 202491.2391.6590.7191.2491.24111,800
16 abr 202491.0291.4090.6090.6790.6773,400
15 abr 202492.4092.4090.2991.1591.15122,900
12 abr 202493.9093.9092.1992.3992.3979,900
11 abr 202494.1994.8493.6193.8793.8788,500
10 abr 202493.5094.4493.1193.6993.69111,200
09 abr 202494.8196.2194.2094.9294.92105,600
08 abr 202494.7595.7394.1894.4694.46104,600
05 abr 202493.7495.1193.0894.1994.19103,400
04 abr 202496.7196.8893.6293.8393.83202,700
03 abr 202494.8796.4494.3796.0096.00132,000
02 abr 202494.5695.9393.9795.0095.00157,200
01 abr 202496.3896.7594.9095.2395.23130,800
28 mar 202496.3297.6796.2196.6296.6297,100
27 mar 202496.2496.8295.9196.3296.3292,200
26 mar 202495.2895.8494.9995.5295.52141,500
25 mar 202495.3195.5494.3794.8094.80136,700
22 mar 202495.9695.9694.2995.0995.09114,100
21 mar 202496.1097.3095.2595.4095.40151,900
20 mar 202494.7096.2294.5495.9195.91151,200
19 mar 202494.4095.9694.2295.2595.2598,600
18 mar 202496.5597.2693.6194.2894.28209,800
15 mar 202495.2797.2995.2796.4796.47268,600
14 mar 202497.7997.7995.3795.9595.95177,200
13 mar 202497.8499.7097.5197.9397.93136,500
12 mar 202498.7299.5997.2497.7997.79150,500
11 mar 202498.8699.5197.5199.3599.35147,700
08 mar 2024100.07100.3298.8799.0099.00132,600
07 mar 202498.77100.1998.1899.3799.37141,900
06 mar 202498.3498.5096.8597.9397.9399,600
05 mar 202497.7798.0296.9597.2997.29127,200
04 mar 202499.53100.3698.2498.3398.33159,200
01 mar 202498.1399.5297.5199.4099.40219,700
29 feb 202494.9598.7094.9598.1398.13320,300
28 feb 2024103.13104.8893.0093.9093.90339,200
27 feb 2024107.02107.90106.28107.36107.3699,200
26 feb 2024106.64107.25105.88107.02107.0266,200
23 feb 2024105.18107.06104.65107.05107.0570,300
22 feb 2024103.95105.44103.41105.18105.18114,500
21 feb 2024104.25104.55102.55104.00104.0083,300
20 feb 2024104.39105.42104.39104.66104.6664,500
16 feb 2024106.99108.23105.24105.24105.2467,200
15 feb 2024105.46106.86105.02106.86106.8676,100
14 feb 2024101.58105.73101.47105.61105.61102,200
13 feb 2024103.51104.80100.85101.45101.45100,400
12 feb 2024104.18105.28103.57104.70104.70110,900
09 feb 2024101.91104.01101.91103.51103.5193,700
08 feb 2024101.65103.10101.46102.18102.1875,200
07 feb 2024102.00102.61101.13101.46101.4659,600
06 feb 2024101.54102.77101.39101.95101.9564,500
05 feb 2024102.33102.51100.89101.54101.54102,500
02 feb 2024104.81104.81102.92103.10103.1066,300
01 feb 2024103.22105.45103.22105.25105.2568,500
31 ene 2024106.28106.44103.53103.53103.5389,000
30 ene 2024105.86106.15104.78106.09106.0961,900
29 ene 2024103.90105.74103.58105.74105.7466,400
26 ene 2024104.74107.32104.64104.68104.6884,100
25 ene 2024105.61105.63103.32103.93103.9373,700
24 ene 2024104.67105.65104.11105.06105.0663,600
23 ene 2024105.71106.83103.87103.87103.8776,000
22 ene 2024105.22106.21104.44105.90105.90127,600
19 ene 2024105.88105.88104.65104.98104.9871,700
18 ene 2024103.83105.15102.92105.15105.1582,900
17 ene 2024103.59105.12103.41103.96103.9673,200
16 ene 2024103.45104.57103.10103.84103.8496,900
12 ene 2024104.18104.24102.55104.10104.1091,700
11 ene 2024103.31103.46102.16103.11103.11107,800
10 ene 2024103.18103.45102.39103.17103.1794,900
09 ene 2024100.93103.14100.26102.64102.64155,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...