Huron Consulting Group Stock Price History
NASDAQ: HURNConsumer DiscretionaryProfessional ServicesUSD
167.05+1.74 (+1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HURN price history at a glance
The price history for Huron Consulting Group (HURN) on this page begins on October 11, 2004, when the stock closed at $19.10; it most recently closed at $167.05 on October 5, 2026. The highest price in this record is $186.78, reached on January 12, 2026; the latest close is 10.6% below that peak. Across the 21 complete calendar years in the table, HURN finished higher in 13 and lower in 8. Its best year was 2006 (+89.0%) and its worst was 2009 (-60.0%).
Over roughly 22 years the share price changed +774.6%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, HURN has gained 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $186.78
- Date of high
- Jan 12, 2026
- Low since 2004
- $11.30
- Date of low
- Aug 3, 2009
- 52-week high
- $186.78
- 52-week low
- $84.88
- IPO year
- 2004
- Last close
- $167.05
HURN returns
1 week
+3.02%
1 month
+11.61%
3 months
+57.82%
6 months
+38.54%
Year to date
-3.39%
1 year
+15.20%
3 years
+61.42%
5 years
+225.63%
HURN price return, excluding dividends.
HURN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 167.05 | -2.34% |
| 2025 | 171.05 | +37.21% |
| 2024 | 124.66 | +21.26% |
| 2023 | 102.80 | +41.60% |
| 2022 | 72.60 | +45.49% |
| 2021 | 49.90 | -15.35% |
| 2020 | 58.95 | -14.66% |
| 2019 | 69.08 | +38.83% |
| 2018 | 49.76 | +23.02% |
| 2017 | 40.45 | -20.14% |
| 2016 | 50.65 | -14.73% |
| 2015 | 59.40 | -12.08% |
| 2014 | 67.56 | +10.39% |
| 2013 | 61.20 | +83.40% |
| 2012 | 33.37 | -13.86% |
| 2011 | 38.74 | +46.47% |
| 2010 | 26.45 | +14.80% |
| 2009 | 23.04 | -60.00% |
| 2008 | 57.60 | -23.69% |
| 2007 | 75.48 | +66.48% |
| 2006 | 45.34 | +89.00% |
| 2005 | 23.99 | +8.06% |
| 2004* | 22.20 | +16.23% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
HURN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 164.85 | 167.72 | 160.00 | 167.05 | +1.05% | |
| 156.81 | 169.73 | 156.81 | 165.31 | +5.56% | |
| 156.36 | 157.85 | 155.41 | 156.61 | -0.41% | |
| 160.57 | 161.55 | 156.06 | 157.26 | -1.77% | |
| 162.68 | 163.73 | 158.13 | 160.10 | -1.26% | |
| 167.75 | 168.00 | 161.12 | 162.15 | -3.72% | |
| 161.47 | 169.45 | 161.14 | 168.42 | +7.39% | |
| 156.14 | 157.80 | 155.78 | 156.83 | +0.30% | |
| 156.13 | 159.01 | 155.46 | 156.36 | -0.80% | |
| 158.62 | 158.62 | 155.71 | 157.62 | -0.23% | |
| 157.29 | 161.58 | 157.28 | 157.98 | +0.20% | |
| 160.32 | 161.88 | 155.74 | 157.66 | -1.41% | |
| 158.10 | 161.34 | 157.98 | 159.91 | +1.30% | |
| 159.35 | 159.87 | 155.05 | 157.86 | -0.83% | |
| 158.25 | 160.30 | 156.54 | 159.18 | +0.54% | |
| 159.56 | 159.56 | 153.29 | 158.33 | +0.57% | |
| 153.26 | 157.68 | 150.52 | 157.44 | +2.21% | |
| 152.05 | 155.42 | 150.40 | 154.03 | -0.07% | |
| 154.43 | 157.03 | 152.35 | 154.14 | -1.46% | |
| 156.97 | 157.48 | 153.07 | 156.43 | +4.34% | |
| 150.89 | 151.48 | 147.38 | 149.93 | +0.33% | |
| 150.23 | 151.72 | 148.27 | 149.43 | -0.16% | |
| 146.48 | 149.74 | 144.20 | 149.67 | +1.37% | |
| 153.28 | 153.28 | 146.60 | 147.64 | -4.91% | |
| 155.53 | 158.19 | 151.97 | 155.27 | -1.79% | |
| 158.43 | 161.00 | 156.11 | 158.10 | +0.93% | |
| 157.43 | 158.86 | 153.93 | 156.64 | -0.52% | |
| 160.56 | 161.10 | 157.30 | 157.46 | -1.52% | |
| 159.31 | 162.20 | 158.74 | 159.89 | +0.03% | |
| 160.19 | 162.20 | 159.09 | 159.84 | +0.01% | |
| 155.57 | 159.83 | 155.57 | 159.83 | +2.08% | |
| 157.51 | 159.03 | 155.72 | 156.57 | -1.65% | |
| 161.04 | 163.33 | 159.02 | 159.20 | -2.08% | |
| 161.79 | 164.99 | 161.00 | 162.59 | +0.59% | |
| 162.45 | 165.37 | 160.02 | 161.64 | -0.50% | |
| 158.98 | 162.93 | 158.98 | 162.45 | +2.18% | |
| 152.28 | 159.74 | 152.28 | 158.98 | +5.03% | |
| 151.54 | 154.65 | 150.26 | 151.37 | +2.05% | |
| 149.64 | 151.98 | 146.05 | 148.33 | -2.33% | |
| 156.56 | 157.00 | 151.67 | 151.87 | -2.21% | |
| 151.94 | 155.51 | 149.69 | 155.31 | +3.33% | |
| 149.14 | 152.25 | 143.18 | 150.31 | -1.60% | |
| 150.22 | 155.60 | 148.06 | 152.75 | +0.47% | |
| 150.47 | 154.38 | 150.05 | 152.03 | -0.01% | |
| 150.74 | 153.99 | 148.05 | 152.05 | +1.30% | |
| 149.51 | 151.68 | 147.00 | 150.10 | +0.28% | |
| 153.00 | 153.00 | 148.39 | 149.68 | -2.03% | |
| 146.93 | 153.44 | 146.93 | 152.78 | +1.88% | |
| 155.57 | 157.11 | 148.73 | 149.96 | -1.19% | |
| 161.40 | 163.00 | 150.32 | 151.77 | -7.32% | |
| 166.00 | 171.66 | 161.03 | 163.76 | -3.88% | |
| 134.09 | 172.90 | 130.74 | 170.37 | +40.37% | |
| 119.82 | 125.68 | 119.82 | 121.37 | +4.17% | |
| 112.93 | 118.47 | 112.85 | 116.51 | +3.75% | |
| 110.79 | 113.50 | 108.12 | 112.30 | +2.85% | |
| 110.93 | 111.52 | 108.17 | 109.19 | -2.11% | |
| 111.77 | 112.09 | 109.87 | 111.54 | +0.62% | |
| 110.23 | 112.92 | 108.84 | 110.85 | -1.58% | |
| 113.78 | 114.21 | 109.89 | 112.63 | -1.89% | |
| 118.34 | 121.58 | 114.36 | 114.80 | -3.33% | |
| 115.00 | 119.42 | 115.00 | 118.76 | +4.19% | |
| 109.22 | 115.00 | 109.22 | 113.98 | +3.86% | |
| 110.87 | 111.50 | 108.68 | 109.74 | -1.34% | |
| 107.55 | 112.99 | 107.55 | 111.23 | +5.08% | |
| 103.99 | 106.49 | 101.86 | 105.85 | +3.26% | |
| 100.20 | 103.18 | 98.44 | 102.51 | -0.49% | |
| 104.95 | 105.75 | 102.98 | 103.01 | -2.76% | |
| 102.81 | 106.83 | 102.81 | 105.93 | +5.92% | |
| 97.08 | 100.39 | 93.83 | 100.01 | +2.93% | |
| 97.99 | 99.00 | 96.24 | 97.16 | +0.81% | |
| 92.35 | 98.47 | 90.27 | 96.38 | +6.90% | |
| 95.19 | 97.11 | 89.75 | 90.16 | -5.64% | |
| 99.12 | 99.89 | 94.81 | 95.55 | -3.22% | |
| 92.35 | 99.66 | 92.35 | 98.73 | +7.07% | |
| 93.96 | 97.41 | 90.56 | 92.21 | -4.48% | |
| 97.20 | 99.55 | 96.35 | 96.53 | +1.04% | |
| 93.92 | 97.12 | 91.25 | 95.54 | +5.59% | |
| 89.27 | 90.68 | 84.88 | 90.48 | -0.09% | |
| 106.04 | 106.04 | 89.80 | 90.56 | -14.73% | |
| 107.66 | 108.83 | 105.07 | 106.20 | -1.36% | |
| 107.17 | 109.00 | 106.27 | 107.66 | +0.51% | |
| 108.34 | 109.39 | 105.72 | 107.11 | -2.12% | |
| 106.28 | 110.00 | 105.08 | 109.43 | +2.82% | |
| 109.20 | 110.65 | 105.98 | 106.43 | -2.75% | |
| 110.57 | 113.88 | 108.00 | 109.44 | -1.00% | |
| 107.51 | 112.40 | 107.51 | 110.54 | +0.81% | |
| 109.99 | 110.76 | 108.71 | 109.65 | -0.32% | |
| 108.41 | 112.00 | 107.28 | 110.00 | +2.63% | |
| 106.40 | 108.98 | 106.40 | 107.18 | +2.26% | |
| 105.57 | 105.74 | 102.28 | 104.81 | -1.69% | |
| 108.46 | 108.46 | 103.68 | 106.61 | -3.60% | |
| 107.62 | 112.00 | 102.46 | 110.59 | +2.98% | |
| 106.95 | 108.12 | 105.66 | 107.39 | +0.41% | |
| 104.74 | 107.10 | 104.00 | 106.95 | +2.11% | |
| 104.04 | 106.04 | 102.55 | 104.74 | +0.81% | |
| 104.46 | 104.64 | 100.10 | 103.90 | -1.48% | |
| 105.51 | 107.58 | 103.11 | 105.46 | +0.14% | |
| 106.28 | 106.30 | 101.00 | 105.31 | -1.77% | |
| 109.05 | 109.08 | 103.57 | 107.21 | -0.77% | |
| 109.58 | 113.59 | 106.31 | 108.04 | -0.08% | |
| 105.00 | 110.31 | 105.00 | 108.13 | +2.51% | |
| 104.25 | 109.33 | 103.23 | 105.48 | +2.49% | |
| 104.59 | 106.23 | 102.27 | 102.92 | -0.53% | |
| 109.30 | 109.30 | 101.49 | 103.47 | -6.13% | |
| 116.94 | 117.63 | 109.89 | 110.23 | -4.92% | |
| 118.44 | 119.48 | 113.88 | 115.94 | -3.36% | |
| 124.78 | 124.78 | 117.45 | 119.97 | -3.85% | |
| 120.22 | 127.50 | 120.22 | 124.78 | +3.89% | |
| 123.88 | 130.33 | 112.45 | 120.11 | -9.16% | |
| 131.29 | 133.70 | 129.00 | 132.22 | +0.09% | |
| 130.51 | 133.61 | 130.51 | 132.10 | +0.62% | |
| 132.04 | 133.50 | 129.98 | 131.29 | +0.47% | |
| 126.87 | 132.70 | 126.31 | 130.67 | +1.70% | |
| 128.51 | 129.35 | 127.38 | 128.48 | -0.74% | |
| 128.12 | 131.03 | 128.12 | 129.44 | +1.83% | |
| 126.51 | 130.33 | 121.57 | 127.12 | +0.48% | |
| 121.64 | 126.69 | 119.46 | 126.51 | +3.84% | |
| 126.50 | 127.20 | 118.50 | 121.83 | -4.40% | |
| 128.84 | 130.43 | 127.07 | 127.44 | -0.65% | |
| 128.47 | 130.93 | 126.55 | 128.28 | +0.12% | |
| 127.65 | 130.43 | 124.85 | 128.12 | -0.81% | |
| 132.65 | 134.54 | 126.92 | 129.17 | -1.75% | |
| 131.96 | 133.62 | 130.01 | 131.47 | -0.22% | |
| 129.01 | 132.13 | 129.01 | 131.76 | +2.48% | |
| 128.33 | 130.69 | 126.68 | 128.57 | +1.06% | |
| 120.58 | 127.47 | 120.58 | 127.22 | +5.51% | |
| 123.28 | 123.85 | 119.34 | 120.58 | -2.98% | |
| 129.71 | 130.59 | 123.65 | 124.29 | -4.39% | |
| 133.26 | 135.28 | 129.60 | 130.00 | -1.23% | |
| 129.82 | 132.46 | 128.56 | 131.62 | +0.96% | |
| 129.41 | 132.28 | 129.41 | 130.37 | +0.02% | |
| 126.93 | 131.88 | 126.93 | 130.35 | +1.65% | |
| 127.68 | 129.86 | 124.22 | 128.23 | +0.58% | |
| 127.80 | 128.43 | 125.71 | 127.49 | +1.13% | |
| 123.00 | 126.83 | 122.51 | 126.07 | +2.80% | |
| 121.48 | 124.63 | 119.51 | 122.64 | +0.68% | |
| 119.40 | 123.06 | 119.40 | 121.81 | +1.20% | |
| 126.25 | 126.39 | 117.16 | 120.36 | -3.60% | |
| 127.72 | 128.81 | 124.18 | 124.85 | -3.43% | |
| 132.27 | 135.00 | 128.87 | 129.29 | -0.45% | |
| 127.39 | 131.46 | 126.01 | 129.87 | +2.06% | |
| 125.11 | 128.23 | 125.11 | 127.25 | +1.41% | |
| 125.17 | 127.45 | 125.06 | 125.48 | -1.10% | |
| 126.72 | 130.58 | 124.53 | 126.88 | +0.13% | |
| 127.77 | 128.96 | 126.54 | 126.72 | -0.33% | |
| 130.24 | 133.16 | 126.76 | 127.14 | -1.29% | |
| 132.72 | 136.00 | 125.90 | 128.80 | -4.56% | |
| 135.30 | 136.46 | 132.01 | 134.96 | -0.03% | |
| 140.73 | 141.14 | 131.65 | 135.00 | -5.24% | |
| 142.72 | 143.40 | 138.93 | 142.46 | -1.64% | |
| 143.78 | 145.24 | 140.04 | 144.83 | -0.31% | |
| 148.06 | 150.01 | 145.12 | 145.28 | -2.00% | |
| 147.66 | 149.38 | 145.03 | 148.25 | -0.14% | |
| 142.00 | 150.19 | 142.00 | 148.46 | +2.78% | |
| 139.15 | 149.11 | 139.15 | 144.45 | +2.16% | |
| 140.55 | 142.27 | 136.45 | 141.40 | -1.32% | |
| 134.81 | 143.84 | 134.16 | 143.29 | +7.49% | |
| 128.71 | 133.61 | 116.12 | 133.31 | +5.50% | |
| 127.34 | 130.00 | 125.68 | 126.36 | -0.63% | |
| 130.37 | 131.51 | 126.20 | 127.16 | -3.32% | |
| 130.74 | 132.02 | 127.74 | 131.53 | +0.45% | |
| 131.94 | 133.92 | 127.10 | 130.94 | -2.01% | |
| 130.06 | 135.30 | 130.06 | 133.62 | +2.62% | |
| 126.84 | 131.49 | 126.62 | 130.21 | +3.87% | |
| 126.36 | 131.31 | 124.80 | 125.36 | -0.06% | |
| 129.80 | 132.29 | 123.97 | 125.43 | -4.33% | |
| 146.05 | 146.39 | 125.39 | 131.11 | -10.11% | |
| 153.95 | 154.44 | 145.50 | 145.86 | -5.32% | |
| 168.42 | 170.13 | 153.51 | 154.06 | -9.20% | |
| 174.00 | 176.10 | 169.08 | 169.67 | -1.44% | |
| 166.11 | 173.41 | 165.69 | 172.15 | +4.04% | |
| 166.88 | 170.00 | 163.84 | 165.47 | -0.09% | |
| 172.18 | 172.18 | 158.00 | 165.62 | -3.92% | |
| 168.77 | 173.04 | 168.77 | 172.37 | +1.99% | |
| 166.51 | 169.43 | 165.03 | 169.00 | +1.31% | |
| 170.05 | 170.22 | 165.57 | 166.82 | -1.42% | |
| 169.75 | 170.00 | 167.35 | 169.22 | -0.43% | |
| 173.69 | 174.07 | 169.64 | 169.95 | -2.29% | |
| 172.00 | 179.71 | 171.46 | 173.93 | +1.51% | |
| 172.97 | 172.97 | 169.97 | 171.34 | -1.21% | |
| 177.18 | 177.23 | 171.41 | 173.44 | -1.68% | |
| 178.92 | 181.51 | 175.15 | 176.41 | -1.30% | |
| 181.16 | 184.55 | 178.51 | 178.73 | -2.58% | |
| 185.19 | 186.59 | 181.10 | 183.46 | -1.14% | |
| 184.73 | 186.54 | 181.10 | 185.58 | +1.01% | |
| 183.45 | 186.78 | 179.53 | 183.72 | +0.15% | |
| 183.83 | 185.41 | 182.09 | 183.45 | +0.12% | |
| 181.12 | 184.58 | 178.64 | 183.23 | +1.04% | |
| 178.18 | 182.73 | 178.00 | 181.34 | +1.58% | |
| 178.53 | 181.56 | 175.56 | 178.52 | -0.38% | |
| 178.72 | 180.24 | 176.72 | 179.20 | +0.67% | |
| 180.92 | 181.51 | 177.98 | 178.01 | -1.61% | |
| 170.89 | 182.68 | 170.89 | 180.92 | +5.77% | |
| 172.91 | 173.32 | 169.02 | 171.05 | -1.08% | |
| 175.35 | 175.97 | 172.57 | 172.91 | -1.39% | |
| 178.77 | 180.22 | 175.35 | 175.35 | -2.22% | |
| 180.70 | 181.68 | 178.93 | 179.34 | -0.73% | |
| 179.13 | 180.98 | 178.89 | 180.66 | +0.33% | |
| 179.37 | 181.14 | 179.37 | 180.06 | +1.04% | |
| 179.32 | 180.00 | 178.00 | 178.20 | -0.45% | |
| 180.64 | 182.71 | 178.70 | 179.00 | -0.90% | |
| 178.28 | 181.50 | 177.90 | 180.63 | +1.08% | |
| 181.34 | 181.34 | 177.64 | 178.70 | -0.56% | |
| 178.42 | 181.00 | 173.52 | 179.70 | +0.31% | |
| 178.52 | 181.40 | 176.31 | 179.14 | +0.41% | |
| 181.00 | 181.35 | 177.02 | 178.40 | -0.62% | |
| 177.48 | 180.29 | 176.00 | 179.51 | +1.76% | |
| 175.00 | 176.81 | 172.65 | 176.40 | +1.32% | |
| 172.82 | 174.75 | 168.79 | 174.10 | +0.78% | |
| 170.53 | 173.69 | 169.23 | 172.75 | +1.01% | |
| 170.87 | 172.45 | 157.52 | 171.03 | +0.11% | |
| 170.05 | 171.01 | 168.39 | 170.84 | +0.19% | |
| 166.23 | 170.58 | 166.02 | 170.52 | +2.58% | |
| 165.44 | 168.19 | 164.88 | 166.23 | +0.86% | |
| 164.78 | 165.90 | 163.94 | 164.81 | +0.64% | |
| 164.20 | 166.87 | 163.31 | 163.77 | -0.51% | |
| 165.69 | 165.96 | 163.38 | 164.61 | -0.24% | |
| 164.16 | 165.79 | 163.63 | 165.01 | +0.02% | |
| 162.59 | 168.07 | 162.14 | 164.98 | +2.39% | |
| 163.35 | 165.00 | 160.25 | 161.13 | -1.36% | |
| 162.93 | 166.74 | 162.00 | 163.35 | +0.24% | |
| 164.50 | 165.70 | 161.37 | 162.96 | +0.36% | |
| 161.92 | 164.50 | 159.68 | 162.38 | +0.86% | |
| 159.56 | 162.57 | 158.72 | 161.00 | +0.29% | |
| 165.09 | 165.59 | 159.79 | 160.53 | -3.00% | |
| 162.36 | 166.15 | 162.36 | 165.50 | +2.31% | |
| 166.17 | 166.17 | 160.52 | 161.77 | -2.24% | |
| 167.14 | 169.00 | 165.35 | 165.48 | -0.99% | |
| 167.08 | 168.35 | 162.19 | 167.14 | +0.57% | |
| 166.86 | 167.41 | 161.83 | 166.20 | +0.31% | |
| 166.78 | 168.37 | 164.47 | 165.69 | -0.51% | |
| 167.32 | 169.00 | 163.61 | 166.54 | -0.61% | |
| 164.76 | 167.76 | 162.33 | 167.57 | +1.61% | |
| 165.00 | 167.92 | 162.88 | 164.92 | -0.47% | |
| 164.24 | 166.34 | 160.00 | 165.70 | +0.77% | |
| 165.40 | 166.19 | 160.88 | 164.44 | -0.58% | |
| 167.89 | 172.00 | 162.18 | 165.40 | -2.48% | |
| 156.00 | 174.26 | 156.00 | 169.61 | +11.23% | |
| 154.27 | 154.32 | 150.49 | 152.48 | -0.76% | |
| 153.22 | 155.38 | 152.74 | 153.64 | +0.37% | |
| 153.48 | 154.40 | 151.71 | 153.07 | -0.05% | |
| 152.30 | 153.69 | 151.54 | 153.14 | +0.45% | |
| 153.86 | 153.99 | 150.88 | 152.45 | -0.73% | |
| 151.80 | 153.65 | 150.51 | 153.57 | +1.17% | |
| 149.54 | 152.17 | 149.32 | 151.80 | +2.53% | |
| 146.77 | 148.73 | 145.31 | 148.05 | +0.56% | |
| 150.42 | 152.56 | 146.55 | 147.23 | -2.39% | |
| 149.05 | 151.63 | 149.02 | 150.84 | +1.45% | |
| 146.28 | 149.12 | 145.74 | 148.69 | +0.65% | |
| 145.28 | 148.88 | 144.77 | 147.73 | +1.88% | |
| 148.64 | 149.32 | 144.66 | 145.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HURN chart for longer ranges.