Italia markets closed

Huron Consulting Group Inc. (HURN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,32+0,68 (+0,79%)
Alla chiusura: 04:00PM EDT
86,32 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202486,2987,6785,6886,3286,32168.313
02 mag 202487,5287,6484,2685,6485,64197.600
01 mag 202490,0692,6486,0487,0787,07274.600
30 apr 202493,4694,0792,9993,2493,24153.200
29 apr 202493,9594,5293,2893,6893,68174.700
26 apr 202494,4094,4693,0093,6393,63125.300
25 apr 202492,8695,1092,2593,8193,81206.600
24 apr 202492,9793,6191,7993,4493,44183.900
23 apr 202493,3595,3892,9292,9992,9985.200
22 apr 202492,3494,1892,3493,2093,20100.400
19 apr 202490,1692,6990,0292,3292,32116.500
18 apr 202491,3192,0090,0790,4490,4490.500
17 apr 202491,2391,6590,7191,2491,24111.800
16 apr 202491,0291,4090,6090,6790,6773.400
15 apr 202492,4092,4090,2991,1591,15122.900
12 apr 202493,9093,9092,1992,3992,3979.900
11 apr 202494,1994,8493,6193,8793,8788.500
10 apr 202493,5094,4493,1193,6993,69111.200
09 apr 202494,8196,2194,2094,9294,92105.600
08 apr 202494,7595,7394,1894,4694,46104.600
05 apr 202493,7495,1193,0894,1994,19103.400
04 apr 202496,7196,8893,6293,8393,83202.700
03 apr 202494,8796,4494,3796,0096,00132.000
02 apr 202494,5695,9393,9795,0095,00157.200
01 apr 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 gen 2024106,28106,44103,53103,53103,5389.000
30 gen 2024105,86106,15104,78106,09106,0961.900
29 gen 2024103,90105,74103,58105,74105,7466.400
26 gen 2024104,74107,32104,64104,68104,6884.100
25 gen 2024105,61105,63103,32103,93103,9373.700
24 gen 2024104,67105,65104,11105,06105,0663.600
23 gen 2024105,71106,83103,87103,87103,8776.000
22 gen 2024105,22106,21104,44105,90105,90127.600
19 gen 2024105,88105,88104,65104,98104,9871.700
18 gen 2024103,83105,15102,92105,15105,1582.900
17 gen 2024103,59105,12103,41103,96103,9673.200
16 gen 2024103,45104,57103,10103,84103,8496.900
12 gen 2024104,18104,24102,55104,10104,1091.700
11 gen 2024103,31103,46102,16103,11103,11107.800
10 gen 2024103,18103,45102,39103,17103,1794.900
09 gen 2024100,93103,14100,26102,64102,64155.900
08 gen 202499,52101,3599,30101,27101,2793.800
05 gen 2024100,22100,7898,9799,4299,42171.800
04 gen 2024100,75101,32100,23100,81100,8189.200
03 gen 2024101,56102,4899,8299,9299,92142.400
02 gen 2024101,20102,68100,96101,36101,3692.300
29 dic 2023101,58103,74101,44102,80102,80148.500
28 dic 2023101,11101,52100,28100,97100,9785.700
27 dic 2023100,85101,57100,76101,11101,1176.300
26 dic 2023100,77101,63100,24101,18101,1867.700
22 dic 2023100,03101,6199,96100,49100,49104.100
21 dic 2023100,21100,2599,0099,5799,57125.200
20 dic 202399,17101,8797,8099,9499,94139.100
19 dic 202398,9199,8497,8399,1799,17120.400
18 dic 202398,4299,9797,9298,2498,24199.800
15 dic 202396,8398,4795,7897,3697,36413.500
14 dic 2023105,92106,1095,6196,0396,03550.300
13 dic 2023106,21106,81104,96105,34105,34118.600
12 dic 2023104,11106,07103,10105,79105,7968.200
11 dic 2023105,38105,88103,91104,11104,1187.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...