Stockscreener 앱 받기
148.31
0.64%
0.95
시간 외 거래:
148.31
Huron Consulting Group Inc 주식 (HURN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $149.1 | $145.3 | $3.85 | 219,114.0 | +0.64% |
| 2025-05-02 | $147.6 | $141.6 | $6.04 | 337,309.0 | +4.57% |
| 2025-05-01 | $141.8 | $132.0 | $9.79 | 377,018.0 | +4.55% |
| 2025-04-30 | $135.4 | $122.3 | $13.07 | 381,323.0 | -0.85% |
| 2025-04-29 | $136.2 | $133.2 | $3.00 | 217,596.0 | +0.50% |
| 2025-04-28 | $137.5 | $133.7 | $3.75 | 165,939.0 | +0.83% |
| 2025-04-25 | $136.4 | $132.4 | $3.98 | 148,387.0 | -0.25% |
| 2025-04-24 | $136.9 | $133.2 | $3.63 | 188,276.0 | -1.99% |
| 2025-04-23 | $139.6 | $136.2 | $3.41 | 216,455.0 | +1.35% |
| 2025-04-22 | $140.0 | $135.2 | $4.82 | 288,708.0 | -1.99% |
| 2025-04-21 | $142.0 | $136.1 | $5.88 | 558,625.0 | -2.38% |
| 2025-04-17 | $143.0 | $138.5 | $4.48 | 260,824.0 | +0.01% |
| 2025-04-16 | $143.5 | $140.5 | $3.05 | 131,591.0 | -0.62% |
| 2025-04-15 | $145.7 | $141.6 | $4.14 | 142,793.0 | -0.58% |
| 2025-04-14 | $146.2 | $141.8 | $4.46 | 230,459.0 | -0.05% |
| 2025-04-11 | $143.8 | $139.8 | $4.01 | 183,698.0 | +0.31% |
| 2025-04-10 | $145.0 | $139.2 | $5.78 | 250,399.0 | -0.89% |
| 2025-04-09 | $145.8 | $135.2 | $10.58 | 380,455.0 | +6.32% |
| 2025-04-08 | $142.8 | $133.8 | $8.97 | 360,654.0 | -0.83% |
| 2025-04-07 | $141.7 | $129.5 | $12.16 | 469,773.0 | -0.78% |
Huron Consulting Group Inc 주식 (HURN) 연도별 가격 이력
이 심층 분석에서는 Huron Consulting Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HURN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Huron Consulting Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Huron Consulting Group Inc 주식 (HURN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $149.1 | $132.0 | $17.15 | 1,152,555.0 | +10.03% |
| 2025-04 | $149.7 | $122.3 | $27.39 | 5,988,125.0 | -6.04% |
| 2025-03 | $153.9 | $140.1 | $13.79 | 4,877,432.0 | -5.91% |
| 2025-02 | $153.8 | $122.0 | $31.76 | 3,239,486.0 | +20.26% |
| 2025-01 | $134.0 | $120.5 | $13.49 | 1,631,437.0 | +2.03% |
Huron Consulting Group Inc 주식 (HURN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.1 | $118.2 | $6.86 | 1,360,164.0 | +1.19% |
| 2024-11 | $131.1 | $112.9 | $18.12 | 1,838,924.0 | +6.12% |
| 2024-10 | $118.1 | $102.9 | $15.16 | 1,724,534.0 | +6.47% |
| 2024-09 | $111.0 | $102.6 | $8.42 | 1,550,658.0 | -1.58% |
| 2024-08 | $113.6 | $101.7 | $11.84 | 2,218,370.0 | +0.39% |
| 2024-07 | $115.7 | $96.45 | $19.20 | 3,440,051.0 | +11.69% |
| 2024-06 | $99.27 | $88.38 | $10.89 | 3,631,581.0 | +11.54% |
| 2024-05 | $92.64 | $84.26 | $8.38 | 3,154,069.0 | -5.29% |
| 2024-04 | $96.88 | $90.02 | $6.86 | 2,570,567.0 | -3.50% |
| 2024-03 | $100.4 | $93.61 | $6.75 | 2,838,482.0 | -1.54% |
| 2024-02 | $108.2 | $93.00 | $15.23 | 2,144,378.0 | -5.22% |
| 2024-01 | $107.3 | $98.97 | $8.34 | 1,918,537.0 | +0.71% |
Huron Consulting Group Inc 주식 (HURN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.8 | $95.61 | $13.21 | 2,892,577.0 | -1.32% |
| 2023-11 | $113.3 | $98.28 | $15.03 | 2,402,901.0 | +4.84% |
| 2023-10 | $106.3 | $94.00 | $12.29 | 2,142,861.0 | -4.61% |
| 2023-09 | $107.4 | $97.07 | $10.37 | 2,384,796.0 | +4.21% |
| 2023-08 | $104.6 | $92.53 | $12.03 | 2,604,912.0 | +5.69% |
| 2023-07 | $97.60 | $77.99 | $19.61 | 2,176,385.0 | +11.38% |
| 2023-06 | $86.29 | $80.50 | $5.80 | 2,943,446.0 | +4.47% |
| 2023-05 | $87.44 | $70.66 | $16.78 | 3,628,041.0 | -4.14% |
| 2023-04 | $85.69 | $77.40 | $8.29 | 2,054,998.0 | +5.50% |
| 2023-03 | $82.87 | $70.56 | $12.31 | 3,751,111.0 | +14.50% |
| 2023-02 | $72.33 | $66.52 | $5.81 | 3,011,661.0 | +3.16% |
| 2023-01 | $73.15 | $66.51 | $6.64 | 2,078,959.0 | -6.28% |
5.77%
1.50%
자본화:
|
볼륨(24시간):