La bourse ferme dans 4 h 35 min

Huron Consulting Group Inc. (HURN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
88,06+0,89 (+1,02 %)
À la clôture : 04:00PM EDT
87,58 -0,48 (-0,55 %)
Échanges après Bourse : 07:18PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202487,2888,9086,5188,0688,06146 400
24 mai 202486,7887,1785,8587,1787,1795 100
23 mai 202485,1785,7384,8785,5885,5891 900
22 mai 202485,2485,7684,9185,2285,2295 500
21 mai 202486,3886,8585,0385,4285,42107 600
20 mai 202487,6988,5586,6586,7186,71122 500
17 mai 202487,7388,4386,6087,6687,66134 700
16 mai 202486,6087,8586,3187,7287,72153 400
15 mai 202487,6988,3286,4086,6086,60141 200
14 mai 202487,6687,8086,5487,1287,12234 100
13 mai 202487,5989,0587,0687,3387,33163 500
10 mai 202487,3488,3886,8687,5687,56122 200
09 mai 202487,2387,9186,4187,0087,00284 900
08 mai 202487,1788,1786,9387,0987,09159 800
07 mai 202487,3988,5487,0887,6687,66109 600
06 mai 202486,6088,8886,6086,9386,93119 900
03 mai 202486,2987,6785,6886,3286,32170 500
02 mai 202487,5287,6484,2685,6485,64197 600
01 mai 202490,0692,6486,0487,0787,07274 600
30 avr. 202493,4694,0792,9993,2493,24153 200
29 avr. 202493,9594,5293,2893,6893,68174 700
26 avr. 202494,4094,4693,0093,6393,63125 300
25 avr. 202492,8695,1092,2593,8193,81206 600
24 avr. 202492,9793,6191,7993,4493,44183 900
23 avr. 202493,3595,3892,9292,9992,9985 200
22 avr. 202492,3494,1892,3493,2093,20100 400
19 avr. 202490,1692,6990,0292,3292,32116 500
18 avr. 202491,3192,0090,0790,4490,4490 500
17 avr. 202491,2391,6590,7191,2491,24111 800
16 avr. 202491,0291,4090,6090,6790,6773 400
15 avr. 202492,4092,4090,2991,1591,15122 900
12 avr. 202493,9093,9092,1992,3992,3979 900
11 avr. 202494,1994,8493,6193,8793,8788 500
10 avr. 202493,5094,4493,1193,6993,69111 200
09 avr. 202494,8196,2194,2094,9294,92105 600
08 avr. 202494,7595,7394,1894,4694,46104 600
05 avr. 202493,7495,1193,0894,1994,19103 400
04 avr. 202496,7196,8893,6293,8393,83202 700
03 avr. 202494,8796,4494,3796,0096,00132 000
02 avr. 202494,5695,9393,9795,0095,00157 200
01 avr. 202496,3896,7594,9095,2395,23130 800
28 mars 202496,3297,6796,2196,6296,6297 100
27 mars 202496,2496,8295,9196,3296,3292 200
26 mars 202495,2895,8494,9995,5295,52141 500
25 mars 202495,3195,5494,3794,8094,80136 700
22 mars 202495,9695,9694,2995,0995,09114 100
21 mars 202496,1097,3095,2595,4095,40151 900
20 mars 202494,7096,2294,5495,9195,91151 200
19 mars 202494,4095,9694,2295,2595,2598 600
18 mars 202496,5597,2693,6194,2894,28209 800
15 mars 202495,2797,2995,2796,4796,47268 600
14 mars 202497,7997,7995,3795,9595,95177 200
13 mars 202497,8499,7097,5197,9397,93136 500
12 mars 202498,7299,5997,2497,7997,79150 500
11 mars 202498,8699,5197,5199,3599,35147 700
08 mars 2024100,07100,3298,8799,0099,00132 600
07 mars 202498,77100,1998,1899,3799,37141 900
06 mars 202498,3498,5096,8597,9397,9399 600
05 mars 202497,7798,0296,9597,2997,29127 200
04 mars 202499,53100,3698,2498,3398,33159 200
01 mars 202498,1399,5297,5199,4099,40219 700
29 févr. 202494,9598,7094,9598,1398,13320 300
28 févr. 2024103,13104,8893,0093,9093,90339 200
27 févr. 2024107,02107,90106,28107,36107,3699 200
26 févr. 2024106,64107,25105,88107,02107,0266 200
23 févr. 2024105,18107,06104,65107,05107,0570 300
22 févr. 2024103,95105,44103,41105,18105,18114 500
21 févr. 2024104,25104,55102,55104,00104,0083 300
20 févr. 2024104,39105,42104,39104,66104,6664 500
16 févr. 2024106,99108,23105,24105,24105,2467 200
15 févr. 2024105,46106,86105,02106,86106,8676 100
14 févr. 2024101,58105,73101,47105,61105,61102 200
13 févr. 2024103,51104,80100,85101,45101,45100 400
12 févr. 2024104,18105,28103,57104,70104,70110 900
09 févr. 2024101,91104,01101,91103,51103,5193 700
08 févr. 2024101,65103,10101,46102,18102,1875 200
07 févr. 2024102,00102,61101,13101,46101,4659 600
06 févr. 2024101,54102,77101,39101,95101,9564 500
05 févr. 2024102,33102,51100,89101,54101,54102 500
02 févr. 2024104,81104,81102,92103,10103,1066 300
01 févr. 2024103,22105,45103,22105,25105,2568 500
31 janv. 2024106,28106,44103,53103,53103,5389 000
30 janv. 2024105,86106,15104,78106,09106,0961 900
29 janv. 2024103,90105,74103,58105,74105,7466 400
26 janv. 2024104,74107,32104,64104,68104,6884 100
25 janv. 2024105,61105,63103,32103,93103,9373 700
24 janv. 2024104,67105,65104,11105,06105,0663 600
23 janv. 2024105,71106,83103,87103,87103,8776 000
22 janv. 2024105,22106,21104,44105,90105,90127 600
19 janv. 2024105,88105,88104,65104,98104,9871 700
18 janv. 2024103,83105,15102,92105,15105,1582 900
17 janv. 2024103,59105,12103,41103,96103,9673 200
16 janv. 2024103,45104,57103,10103,84103,8496 900
12 janv. 2024104,18104,24102,55104,10104,1091 700
11 janv. 2024103,31103,46102,16103,11103,11107 800
10 janv. 2024103,18103,45102,39103,17103,1794 900
09 janv. 2024100,93103,14100,26102,64102,64155 900
08 janv. 202499,52101,3599,30101,27101,2793 800
05 janv. 2024100,22100,7898,9799,4299,42171 800
04 janv. 2024100,75101,32100,23100,81100,8189 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...