HURN: Historical Prices for Huron Consulting Group Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	23.69	23.93	23.11	23.90	178,000	23.90
23-Nov-09	23.34	24.02	23.11	23.76	242,400	23.76
20-Nov-09	23.30	23.52	22.84	23.15	252,700	23.15
19-Nov-09	24.17	24.22	23.00	23.43	408,800	23.43
18-Nov-09	24.33	24.49	23.92	24.23	233,400	24.23
17-Nov-09	24.20	24.64	23.87	24.40	291,600	24.40
16-Nov-09	23.88	24.68	23.88	24.47	408,000	24.47
13-Nov-09	24.09	24.69	23.55	23.88	432,200	23.88
12-Nov-09	24.75	24.86	23.83	24.04	454,400	24.04
11-Nov-09	24.88	25.14	24.54	24.95	459,600	24.95
10-Nov-09	24.93	25.27	24.87	24.87	375,800	24.87
9-Nov-09	25.50	26.00	24.81	25.06	388,200	25.06
6-Nov-09	25.67	26.00	25.13	25.50	412,900	25.50
5-Nov-09	25.20	27.12	24.56	25.90	2,060,200	25.90
4-Nov-09	23.44	23.91	23.28	23.37	432,200	23.37
3-Nov-09	22.76	23.39	22.04	23.35	281,300	23.35
2-Nov-09	23.15	23.56	22.29	22.72	454,900	22.72
30-Oct-09	23.93	23.93	23.00	23.20	461,800	23.20
29-Oct-09	22.97	24.12	22.97	23.98	407,700	23.98
28-Oct-09	23.57	24.12	22.76	22.86	472,600	22.86
27-Oct-09	23.62	24.15	23.62	23.78	374,300	23.78
26-Oct-09	23.34	24.22	23.01	23.71	572,400	23.71
23-Oct-09	23.84	24.04	23.22	23.45	466,000	23.45
22-Oct-09	23.49	23.97	22.50	23.92	625,500	23.92
21-Oct-09	23.71	24.25	23.36	23.42	516,900	23.42
20-Oct-09	24.62	24.74	23.80	23.83	389,700	23.83
19-Oct-09	23.87	24.57	22.80	24.48	1,917,400	24.48
16-Oct-09	25.87	25.87	23.39	23.88	1,894,800	23.88
15-Oct-09	25.99	26.10	25.18	25.91	622,500	25.91
14-Oct-09	26.09	26.50	25.72	25.89	734,700	25.89
13-Oct-09	26.25	26.68	26.00	26.06	539,000	26.06
12-Oct-09	26.94	27.03	26.09	26.19	620,500	26.19
9-Oct-09	25.86	26.94	25.51	26.66	685,100	26.66
8-Oct-09	24.86	25.98	24.86	25.87	749,600	25.87
7-Oct-09	25.37	25.62	24.62	25.19	1,420,500	25.19
6-Oct-09	26.87	27.25	25.93	26.10	983,700	26.10
5-Oct-09	26.39	27.00	26.00	26.66	927,000	26.66
2-Oct-09	25.56	26.60	25.55	26.26	861,500	26.26
1-Oct-09	25.69	26.21	25.42	25.77	919,800	25.77
30-Sep-09	25.31	26.07	24.68	25.83	1,366,600	25.83
29-Sep-09	25.12	25.66	24.88	25.28	1,041,400	25.28
28-Sep-09	23.92	25.20	23.51	25.04	781,900	25.04
25-Sep-09	23.18	24.21	23.18	24.00	528,800	24.00
24-Sep-09	23.85	24.16	22.81	23.38	867,700	23.38
23-Sep-09	23.72	24.50	23.65	23.75	886,900	23.75
22-Sep-09	22.79	24.12	22.79	23.79	1,583,700	23.79
21-Sep-09	22.60	23.04	21.90	22.82	1,236,800	22.82
18-Sep-09	22.58	22.78	21.92	22.55	1,747,900	22.55
17-Sep-09	22.13	22.26	21.22	21.31	806,900	21.31
16-Sep-09	22.30	22.56	21.92	22.22	673,900	22.22
15-Sep-09	21.62	23.35	21.30	22.25	3,015,500	22.25
14-Sep-09	19.31	21.97	19.15	21.72	3,623,000	21.72
11-Sep-09	18.92	19.44	18.81	19.37	775,000	19.37
10-Sep-09	18.59	19.26	18.38	19.09	893,200	19.09
9-Sep-09	18.35	18.86	18.25	18.59	676,600	18.59
8-Sep-09	18.27	18.48	17.90	18.30	565,900	18.30
4-Sep-09	18.37	18.48	17.90	18.10	491,100	18.10
3-Sep-09	17.99	18.13	17.61	18.13	498,400	18.13
2-Sep-09	17.87	18.18	17.60	17.92	884,600	17.92
1-Sep-09	18.53	18.90	17.75	17.95	1,712,300	17.95
31-Aug-09	18.93	19.03	18.50	18.82	1,499,700	18.82
28-Aug-09	19.16	19.26	18.84	18.93	928,600	18.93
27-Aug-09	19.18	19.19	18.60	19.00	1,065,500	19.00
26-Aug-09	19.35	19.35	18.84	19.01	1,646,600	19.01
25-Aug-09	19.31	19.32	18.55	18.71	1,654,300	18.71
24-Aug-09	19.43	19.78	18.95	19.10	2,055,800	19.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions