Huron Consulting Group Inc (HURN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	177.25	178.72	173.43	174.86	-0.35%	157,600
2026-10-15	179.00	182.37	174.65	175.47	+0.13%	275,700
2026-10-14	176.60	178.19	173.34	175.25	-0.61%	275,100
2026-10-13	175.27	178.15	172.99	176.33	+1.79%	357,600
2026-10-12	168.88	173.79	168.00	173.23	+3.70%	327,100
2026-10-09	164.85	167.72	160.00	167.05	+1.05%	153,900
2026-10-08	156.81	169.73	156.81	165.31	+5.56%	360,900
2026-10-07	156.36	157.85	155.41	156.61	-0.41%	164,500
2026-10-06	160.57	161.55	156.06	157.26	-1.77%	204,300
2026-10-05	162.68	163.73	158.13	160.10	-1.26%	214,100
2026-10-02	167.75	168.00	161.12	162.15	-3.72%	269,900
2026-10-01	161.47	169.45	161.14	168.42	+7.39%	606,200
2026-09-30	156.14	157.80	155.78	156.83	+0.30%	281,500
2026-09-29	156.13	159.01	155.46	156.36	-0.80%	160,000
2026-09-28	158.62	158.62	155.71	157.62	-0.23%	159,900
2026-09-25	157.29	161.58	157.28	157.98	+0.20%	137,100
2026-09-24	160.32	161.88	155.74	157.66	-1.41%	231,100
2026-09-23	158.10	161.34	157.98	159.91	+1.30%	247,500
2026-09-22	159.35	159.87	155.05	157.86	-0.83%	218,200
2026-09-21	158.25	160.30	156.54	159.18	+0.54%	399,400
2026-09-18	159.56	159.56	153.29	158.33	+0.57%	570,800
2026-09-17	153.26	157.68	150.52	157.44	+2.21%	291,100
2026-09-16	152.05	155.42	150.40	154.03	-0.07%	170,900
2026-09-15	154.43	157.03	152.35	154.14	-1.46%	170,300
2026-09-14	156.97	157.48	153.07	156.43	+4.34%	234,300
2026-09-11	150.89	151.48	147.38	149.93	+0.33%	144,400
2026-09-10	150.23	151.72	148.27	149.43	-0.16%	133,100
2026-09-09	146.48	149.74	144.20	149.67	+1.37%	147,500
2026-09-08	153.28	153.28	146.60	147.64	-4.91%	218,200
2026-09-04	155.53	158.19	151.97	155.27	-1.79%	270,600
2026-09-03	158.43	161.00	156.11	158.10	+0.93%	191,900
2026-09-02	157.43	158.86	153.93	156.64	-0.52%	198,100
2026-09-01	160.56	161.10	157.30	157.46	-1.52%	215,300
2026-08-31	159.31	162.20	158.74	159.89	+0.03%	206,900
2026-08-28	160.19	162.20	159.09	159.84	+0.01%	256,100
2026-08-27	155.57	159.83	155.57	159.83	+2.08%	208,300
2026-08-26	157.51	159.03	155.72	156.57	-1.65%	132,300
2026-08-25	161.04	163.33	159.02	159.20	-2.08%	146,020
2026-08-24	161.79	164.99	161.00	162.59	+0.59%	311,072
2026-08-21	162.45	165.37	160.02	161.64	-0.50%	228,600
2026-08-20	158.98	162.93	158.98	162.45	+2.18%	223,200
2026-08-19	152.28	159.74	152.28	158.98	+5.03%	179,300
2026-08-18	151.54	154.65	150.26	151.37	+2.05%	179,900
2026-08-17	149.64	151.98	146.05	148.33	-2.33%	221,900
2026-08-14	156.56	157.00	151.67	151.87	-2.21%	116,100
2026-08-13	151.94	155.51	149.69	155.31	+3.33%	202,100
2026-08-12	149.14	152.25	143.18	150.31	-1.60%	183,500
2026-08-11	150.22	155.60	148.06	152.75	+0.47%	159,900
2026-08-10	150.47	154.38	150.05	152.03	-0.01%	223,400
2026-08-07	150.74	153.99	148.05	152.05	+1.30%	181,300
2026-08-06	149.51	151.68	147.00	150.10	+0.28%	246,800
2026-08-05	153.00	153.00	148.39	149.68	-2.03%	231,300
2026-08-04	146.93	153.44	146.93	152.78	+1.88%	403,000
2026-08-03	155.57	157.11	148.73	149.96	-1.19%	474,500
2026-07-31	161.40	163.00	150.32	151.77	-7.32%	871,100
2026-07-30	166.00	171.66	161.03	163.76	-3.88%	955,800
2026-07-29	134.09	172.90	130.74	170.37	+40.37%	1,446,300
2026-07-28	119.82	125.68	119.82	121.37	+4.17%	284,800
2026-07-27	112.93	118.47	112.85	116.51	+3.75%	272,900
2026-07-24	110.79	113.50	108.12	112.30	+2.85%	208,700
2026-07-23	110.93	111.52	108.17	109.19	-2.11%	237,200
2026-07-22	111.77	112.09	109.87	111.54	+0.62%	184,700
2026-07-21	110.23	112.92	108.84	110.85	-1.58%	343,100
2026-07-20	113.78	114.21	109.89	112.63	-1.89%	285,700
2026-07-17	118.34	121.58	114.36	114.80	-3.33%	317,600
2026-07-16	115.00	119.42	115.00	118.76	+4.19%	253,400
2026-07-15	109.22	115.00	109.22	113.98	+3.86%	213,800
2026-07-14	110.87	111.50	108.68	109.74	-1.34%	245,000
2026-07-13	107.55	112.99	107.55	111.23	+5.08%	363,600
2026-07-10	103.99	106.49	101.86	105.85	+3.26%	192,800
2026-07-09	100.20	103.18	98.44	102.51	-0.49%	291,500
2026-07-08	104.95	105.75	102.98	103.01	-2.76%	146,400
2026-07-07	102.81	106.83	102.81	105.93	+5.92%	201,600
2026-07-06	97.08	100.39	93.83	100.01	+2.93%	252,800
2026-07-02	97.99	99.00	96.24	97.16	+0.81%	365,600
2026-07-01	92.35	98.47	90.27	96.38	+6.90%	341,300
2026-06-30	95.19	97.11	89.75	90.16	-5.64%	535,200
2026-06-29	99.12	99.89	94.81	95.55	-3.22%	330,800
2026-06-26	92.35	99.66	92.35	98.73	+7.07%	760,700
2026-06-25	93.96	97.41	90.56	92.21	-4.48%	220,600
2026-06-24	97.20	99.55	96.35	96.53	+1.04%	248,000
2026-06-23	93.92	97.12	91.25	95.54	+5.59%	449,800
2026-06-22	89.27	90.68	84.88	90.48	-0.09%	621,300
2026-06-18	106.04	106.04	89.80	90.56	-14.73%	584,000
2026-06-17	107.66	108.83	105.07	106.20	-1.36%	216,700
2026-06-16	107.17	109.00	106.27	107.66	+0.51%	280,500
2026-06-15	108.34	109.39	105.72	107.11	-2.12%	224,300
2026-06-12	106.28	110.00	105.08	109.43	+2.82%	175,300
2026-06-11	109.20	110.65	105.98	106.43	-2.75%	223,400
2026-06-10	110.57	113.88	108.00	109.44	-1.00%	222,300
2026-06-09	107.51	112.40	107.51	110.54	+0.81%	272,400
2026-06-08	109.99	110.76	108.71	109.65	-0.32%	159,100
2026-06-05	108.41	112.00	107.28	110.00	+2.63%	215,200
2026-06-04	106.40	108.98	106.40	107.18	+2.26%	133,200
2026-06-03	105.57	105.74	102.28	104.81	-1.69%	198,200
2026-06-02	108.46	108.46	103.68	106.61	-3.60%	459,900
2026-06-01	107.62	112.00	102.46	110.59	+2.98%	351,500
2026-05-29	106.95	108.12	105.66	107.39	+0.41%	209,200
2026-05-28	104.74	107.10	104.00	106.95	+2.11%	151,900
2026-05-27	104.04	106.04	102.55	104.74	+0.81%	222,400
2026-05-26	104.46	104.64	100.10	103.90	-1.48%	351,400
2026-05-22	105.51	107.58	103.11	105.46	+0.14%	143,800
2026-05-21	106.28	106.30	101.00	105.31	-1.77%	225,900
2026-05-20	109.05	109.08	103.57	107.21	-0.77%	161,256
2026-05-19	109.58	113.59	106.31	108.04	-0.08%	239,711
2026-05-18	105.00	110.31	105.00	108.13	+2.51%	198,450
2026-05-15	104.25	109.33	103.23	105.48	+2.49%	299,700
2026-05-14	104.59	106.23	102.27	102.92	-0.53%	422,000
2026-05-13	109.30	109.30	101.49	103.47	-6.13%	360,000
2026-05-12	116.94	117.63	109.89	110.23	-4.92%	346,000
2026-05-11	118.44	119.48	113.88	115.94	-3.36%	291,200
2026-05-08	124.78	124.78	117.45	119.97	-3.85%	231,800
2026-05-07	120.22	127.50	120.22	124.78	+3.89%	360,200
2026-05-06	123.88	130.33	112.45	120.11	-9.16%	660,300
2026-05-05	131.29	133.70	129.00	132.22	+0.09%	226,000
2026-05-04	130.51	133.61	130.51	132.10	+0.62%	180,500
2026-05-01	132.04	133.50	129.98	131.29	+0.47%	197,800
2026-04-30	126.87	132.70	126.31	130.67	+1.70%	218,600
2026-04-29	128.51	129.35	127.38	128.48	-0.74%	115,300
2026-04-28	128.12	131.03	128.12	129.44	+1.83%	146,100
2026-04-27	126.51	130.33	121.57	127.12	+0.48%	157,400
2026-04-24	121.64	126.69	119.46	126.51	+3.84%	212,900
2026-04-23	126.50	127.20	118.50	121.83	-4.40%	316,400
2026-04-22	128.84	130.43	127.07	127.44	-0.65%	141,200
2026-04-21	128.47	130.93	126.55	128.28	+0.12%	213,900
2026-04-20	127.65	130.43	124.85	128.12	-0.81%	272,500
2026-04-17	132.65	134.54	126.92	129.17	-1.75%	220,600
2026-04-16	131.96	133.62	130.01	131.47	-0.22%	406,900
2026-04-15	129.01	132.13	129.01	131.76	+2.48%	287,200
2026-04-14	128.33	130.69	126.68	128.57	+1.06%	144,500
2026-04-13	120.58	127.47	120.58	127.22	+5.51%	206,600
2026-04-10	123.28	123.85	119.34	120.58	-2.98%	151,000
2026-04-09	129.71	130.59	123.65	124.29	-4.39%	382,000
2026-04-08	133.26	135.28	129.60	130.00	-1.23%	214,100
2026-04-07	129.82	132.46	128.56	131.62	+0.96%	179,600
2026-04-06	129.41	132.28	129.41	130.37	+0.02%	104,800
2026-04-02	126.93	131.88	126.93	130.35	+1.65%	319,000
2026-04-01	127.68	129.86	124.22	128.23	+0.58%	199,400
2026-03-31	127.80	128.43	125.71	127.49	+1.13%	268,900
2026-03-30	123.00	126.83	122.51	126.07	+2.80%	425,600
2026-03-27	121.48	124.63	119.51	122.64	+0.68%	180,200
2026-03-26	119.40	123.06	119.40	121.81	+1.20%	296,200
2026-03-25	126.25	126.39	117.16	120.36	-3.60%	390,800
2026-03-24	127.72	128.81	124.18	124.85	-3.43%	213,300
2026-03-23	132.27	135.00	128.87	129.29	-0.45%	207,600
2026-03-20	127.39	131.46	126.01	129.87	+2.06%	251,300
2026-03-19	125.11	128.23	125.11	127.25	+1.41%	150,700
2026-03-18	125.17	127.45	125.06	125.48	-1.10%	235,800
2026-03-17	126.72	130.58	124.53	126.88	+0.13%	201,300
2026-03-16	127.77	128.96	126.54	126.72	-0.33%	175,200
2026-03-13	130.24	133.16	126.76	127.14	-1.29%	188,800
2026-03-12	132.72	136.00	125.90	128.80	-4.56%	294,000
2026-03-11	135.30	136.46	132.01	134.96	-0.03%	193,500
2026-03-10	140.73	141.14	131.65	135.00	-5.24%	361,281
2026-03-09	142.72	143.40	138.93	142.46	-1.64%	371,195
2026-03-06	143.78	145.24	140.04	144.83	-0.31%	238,000
2026-03-05	148.06	150.01	145.12	145.28	-2.00%	235,400
2026-03-04	147.66	149.38	145.03	148.25	-0.14%	345,200
2026-03-03	142.00	150.19	142.00	148.46	+2.78%	421,600
2026-03-02	139.15	149.11	139.15	144.45	+2.16%	440,200
2026-02-27	140.55	142.27	136.45	141.40	-1.32%	396,900
2026-02-26	134.81	143.84	134.16	143.29	+7.49%	638,000
2026-02-25	128.71	133.61	116.12	133.31	+5.50%	950,800
2026-02-24	127.34	130.00	125.68	126.36	-0.63%	354,100
2026-02-23	130.37	131.51	126.20	127.16	-3.32%	313,100
2026-02-20	130.74	132.02	127.74	131.53	+0.45%	232,300
2026-02-19	131.94	133.92	127.10	130.94	-2.01%	259,100
2026-02-18	130.06	135.30	130.06	133.62	+2.62%	350,200
2026-02-17	126.84	131.49	126.62	130.21	+3.87%	419,600
2026-02-13	126.36	131.31	124.80	125.36	-0.06%	533,460
2026-02-12	129.80	132.28	123.97	125.43	-4.33%	725,242
2026-02-11	146.05	146.39	125.39	131.11	-10.11%	1,316,814
2026-02-10	153.95	154.44	145.50	145.86	-5.32%	477,314
2026-02-09	168.42	170.13	153.51	154.06	-9.20%	414,005
2026-02-06	174.00	176.10	169.07	169.67	-1.44%	533,849
2026-02-05	166.11	173.41	165.69	172.15	+4.04%	496,101
2026-02-04	166.88	170.00	163.84	165.47	-0.09%	357,356
2026-02-03	172.18	172.18	158.00	165.62	-3.92%	294,756
2026-02-02	168.77	173.04	168.77	172.37	+1.99%	145,291
2026-01-30	166.51	169.43	165.03	169.00	+1.31%	180,428
2026-01-29	170.05	170.22	165.57	166.82	-1.42%	146,028
2026-01-28	169.75	170.00	167.35	169.22	-0.43%	135,810
2026-01-27	173.69	174.07	169.64	169.95	-2.29%	91,619
2026-01-26	172.00	179.71	171.46	173.93	+1.51%	174,287
2026-01-23	172.97	172.97	169.97	171.34	-1.21%	107,472
2026-01-22	177.18	177.22	171.41	173.44	-1.68%	182,351
2026-01-21	178.92	181.51	175.15	176.41	-1.30%	217,511
2026-01-20	181.16	184.55	178.51	178.73	-2.58%	68,441
2026-01-16	185.19	186.59	181.10	183.46	-1.14%	127,907
2026-01-15	184.73	186.54	181.10	185.58	+1.01%	183,363
2026-01-14	183.45	186.78	179.53	183.72	+0.15%	197,819
2026-01-13	183.83	185.41	182.09	183.45	+0.12%	206,340
2026-01-12	181.12	184.57	178.63	183.23	+1.04%	194,792
2026-01-09	178.18	182.73	178.00	181.34	+1.58%	277,135
2026-01-08	178.53	181.56	175.56	178.52	-0.38%	145,661
2026-01-07	178.72	180.24	176.72	179.20	+0.67%	118,876
2026-01-06	180.92	181.51	177.98	178.01	-1.61%	168,184
2026-01-05	170.89	182.68	170.89	180.92	+5.77%	173,607
2026-01-02	172.91	173.32	169.02	171.05	-1.08%	144,270
2025-12-31	175.35	175.97	172.57	172.91	-1.39%	120,017
2025-12-30	178.77	180.22	175.35	175.35	-2.22%	90,361
2025-12-29	180.70	181.68	178.93	179.34	-0.73%	132,406
2025-12-26	179.13	180.98	178.89	180.66	+0.33%	51,360
2025-12-24	179.37	181.14	179.37	180.06	+1.04%	58,695
2025-12-23	179.32	180.00	178.00	178.20	-0.45%	92,480
2025-12-22	180.64	182.71	178.70	179.00	-0.90%	134,874
2025-12-19	178.28	181.50	177.90	180.63	+1.08%	249,982
2025-12-18	181.34	181.34	177.64	178.70	-0.56%	102,958
2025-12-17	178.42	181.00	173.52	179.70	+0.31%	185,740
2025-12-16	178.52	181.40	176.31	179.14	+0.41%	237,602
2025-12-15	181.00	181.35	177.02	178.40	-0.62%	119,690
2025-12-12	177.48	180.29	176.00	179.51	+1.76%	186,598
2025-12-11	175.00	176.81	172.65	176.40	+1.32%	121,912
2025-12-10	172.82	174.75	168.79	174.10	+0.78%	147,136
2025-12-09	170.53	173.69	169.23	172.75	+1.01%	155,386
2025-12-08	170.87	172.45	157.52	171.03	+0.11%	176,690
2025-12-05	170.05	171.00	168.39	170.84	+0.18%	103,934
2025-12-04	166.23	170.58	166.02	170.52	+2.58%	117,846
2025-12-03	165.44	168.19	164.88	166.23	+0.86%	137,403
2025-12-02	164.78	165.90	163.94	164.81	+0.64%	104,993
2025-12-01	164.20	166.87	163.31	163.77	-0.51%	77,774
2025-11-28	165.69	165.96	163.38	164.61	-0.24%	46,699
2025-11-26	164.16	165.79	163.63	165.01	+0.02%	70,932
2025-11-25	162.59	168.06	162.13	164.98	+2.39%	100,470
2025-11-24	163.35	165.00	160.25	161.13	-1.36%	163,161
2025-11-21	162.93	166.74	162.00	163.35	+0.24%	173,552
2025-11-20	164.50	165.69	161.37	162.96	+0.36%	184,001
2025-11-19	161.92	164.50	159.68	162.38	+0.86%	143,575
2025-11-18	159.56	162.57	158.72	161.00	+0.29%	74,912
2025-11-17	165.09	165.59	159.79	160.53	-3.00%	169,574
2025-11-14	162.36	166.15	162.36	165.50	+2.31%	234,528
2025-11-13	166.17	166.17	160.52	161.77	-2.24%	118,831
2025-11-12	167.14	169.00	165.35	165.48	-0.99%	127,692
2025-11-11	167.08	168.35	162.19	167.14	+0.57%	133,456
2025-11-10	166.86	167.41	161.83	166.20	+0.31%	148,008
2025-11-07	166.78	168.37	164.47	165.69	-0.51%	236,579
2025-11-06	167.32	169.00	163.60	166.54	-0.61%	268,197
2025-11-05	164.76	167.76	162.33	167.57	+1.61%	186,660
2025-11-04	165.00	167.92	162.88	164.92	-0.47%	254,336
2025-11-03	164.24	166.34	160.00	165.70	+0.77%	179,027
2025-10-31	165.40	166.19	160.88	164.44	-0.58%	258,841
2025-10-30	167.89	172.00	162.18	165.40	-2.48%	373,762
2025-10-29	156.00	174.26	156.00	169.61	+11.23%	615,410
2025-10-28	154.27	154.31	150.49	152.48	-0.76%	129,516
2025-10-27	153.22	155.38	152.74	153.64	+0.37%	212,412
2025-10-24	153.48	154.40	151.71	153.07	-0.05%	88,495
2025-10-23	152.30	153.69	151.54	153.14	+0.45%	66,903
2025-10-22	153.86	153.99	150.88	152.45	-0.73%	96,885
2025-10-21	151.80	153.65	150.51	153.57	+1.17%	121,369
2025-10-20	149.54	152.17	149.32	151.80	+2.53%	98,879

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+26.84%). 가장 약한 달: 6월 (-11.65%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.81%
2월+1.22%
3월-7.54%
4월-3.01%
5월-8.42%
6월-11.65%
7월+26.84%
8월+9.45%
9월+3.08%
10월+11.39%
11월-0.66%
12월+5.58%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Huron Consulting Group Inc (HURN)의 최근 종가는 얼마입니까?

2026-10-16 기준 174.86. Closelook 데이터 레이크의 일별 가격 기록 기준.

HURN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 186.78, 최저 84.88 (2026-10-16 기준).

Huron Consulting Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HURN의 가장 강한 달은 7월(평균 +26.84%), 가장 약한 달은 6월(평균 -11.65%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.