Houlihan Lokey (NY: HLI )

79.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.16 31.27 30.71 31.10 103,759 -0.13(-0.42%)
Jan 30, 2017 31.05 31.30 30.70 31.23 79,945 -0.17(-0.54%)
Jan 27, 2017 31.48 31.53 31.25 31.40 41,100 +0.02(+0.06%)
Jan 26, 2017 31.47 31.47 31.06 31.38 41,243 +0.06(+0.19%)
Jan 25, 2017 31.26 31.39 31.05 31.32 44,392 +0.35(+1.13%)
Jan 24, 2017 30.59 31.15 30.40 30.97 80,188 +0.54(+1.77%)
Jan 23, 2017 30.39 30.70 30.33 30.43 66,147 +0.01(+0.03%)
Jan 20, 2017 30.52 30.72 30.32 30.42 78,193 -0.07(-0.23%)
Jan 19, 2017 30.58 30.58 30.14 30.49 149,246 -0.08(-0.26%)
Jan 18, 2017 30.60 30.68 30.13 30.57 61,612 +0.26(+0.86%)
Jan 17, 2017 30.79 30.79 30.25 30.31 68,471 -0.47(-1.53%)
Jan 13, 2017 30.78 30.78 30.78 0 +0.11(+0.36%)
Jan 12, 2017 30.93 30.98 30.36 30.67 45,033 -0.46(-1.48%)
Jan 11, 2017 31.14 31.21 30.87 31.13 46,567 -0.07(-0.22%)
Jan 10, 2017 31.01 31.67 30.85 31.20 93,907 +0.42(+1.36%)
Jan 09, 2017 31.28 31.28 30.77 30.78 85,660 -0.46(-1.47%)
Jan 06, 2017 31.41 31.62 31.09 31.24 26,907 -0.14(-0.45%)
Jan 05, 2017 32.11 32.11 31.01 31.38 99,253 -0.78(-2.43%)
Jan 04, 2017 31.95 32.37 31.81 32.16 103,991 +0.53(+1.68%)
Jan 03, 2017 31.62 31.71 31.03 31.63 75,769 +0.51(+1.64%)
Dec 30, 2016 31.12 31.12 31.12 0 -0.13(-0.42%)
Dec 29, 2016 31.07 31.33 30.70 31.25 79,253 +0.21(+0.68%)
Dec 28, 2016 30.97 31.08 30.54 31.04 108,699 +0.16(+0.52%)
Dec 27, 2016 30.93 31.07 30.85 30.88 40,279 -0.12(-0.39%)
Dec 23, 2016 31.00 31.00 31.00 0 +0.45(+1.47%)
Dec 22, 2016 31.09 31.25 30.28 30.55 141,150 -0.68(-2.18%)
Dec 21, 2016 30.97 31.42 30.84 31.23 95,550 -0.01(-0.03%)
Dec 20, 2016 31.31 31.60 31.04 31.24 85,888 +0.14(+0.45%)
Dec 19, 2016 31.05 31.31 30.74 31.10 182,928 +0.13(+0.42%)
Dec 16, 2016 31.05 31.41 30.79 30.97 251,630 +0.01(+0.03%)
Dec 15, 2016 31.00 31.48 30.27 30.96 133,723 +0.07(+0.23%)
Dec 14, 2016 31.32 31.75 30.73 30.89 128,838 -0.25(-0.80%)
Dec 13, 2016 30.73 31.33 30.08 31.14 121,450 +0.64(+2.10%)
Dec 12, 2016 30.99 31.25 30.47 30.50 131,725 -0.48(-1.55%)
Dec 09, 2016 31.00 31.40 30.91 30.98 96,174 -0.09(-0.29%)
Dec 08, 2016 31.15 31.33 30.82 31.07 108,412 +0.03(+0.10%)
Dec 07, 2016 30.43 31.27 30.08 31.04 74,329 +0.85(+2.82%)
Dec 06, 2016 30.23 30.65 30.00 30.19 110,193 +0.21(+0.70%)
Dec 05, 2016 29.58 30.11 29.38 29.98 81,751 +0.72(+2.46%)
Dec 02, 2016 29.15 29.48 28.61 29.26 79,350 +0.14(+0.48%)
Dec 01, 2016 28.35 29.13 28.33 29.12 103,547 +0.63(+2.21%)
Nov 30, 2016 28.49 28.61 28.13 28.49 98,533 +0.34(+1.21%)
Nov 29, 2016 28.09 29.04 27.83 28.15 192,313 +0.14(+0.50%)
Nov 28, 2016 28.15 28.68 27.97 28.01 106,702 -0.25(-0.88%)
Nov 25, 2016 27.91 28.29 27.70 28.26 42,175 +0.26(+0.93%)
Nov 23, 2016 28.00 28.00 28.00 0 +0.10(+0.36%)
Nov 22, 2016 27.20 28.27 26.69 27.90 113,281 +0.82(+3.03%)
Nov 21, 2016 27.57 27.57 26.95 27.08 147,558 -0.25(-0.91%)
Nov 18, 2016 26.72 27.92 26.72 27.33 211,922 +0.57(+2.13%)
Nov 17, 2016 25.90 26.89 25.82 26.76 132,193 +0.87(+3.36%)
Nov 16, 2016 24.84 25.98 24.84 25.89 218,235 +0.89(+3.56%)
Nov 15, 2016 24.98 25.46 24.33 25.00 468,032 +0.04(+0.16%)
Nov 14, 2016 24.68 25.15 23.62 24.96 227,816 +0.50(+2.04%)
Nov 11, 2016 24.20 25.39 24.20 24.46 207,475 +0.27(+1.12%)
Nov 10, 2016 24.66 24.66 24.03 24.19 276,193 -0.01(-0.04%)
Nov 09, 2016 24.13 24.69 24.09 24.20 130,550 +0.37(+1.55%)
Nov 08, 2016 24.03 24.04 23.70 23.83 51,341 -0.26(-1.08%)
Nov 07, 2016 24.04 24.52 23.48 24.09 43,023 +0.61(+2.60%)
Nov 04, 2016 23.40 23.79 23.19 23.48 52,457 +0.07(+0.30%)
Nov 03, 2016 23.71 24.22 23.40 23.41 41,948 -0.28(-1.18%)
Nov 02, 2016 24.19 24.19 23.32 23.69 37,955 -0.50(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.