Houlihan Lokey (NY: HLI )

66.78 USD +0.91 (+1.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.27 24.19 23.27 24.15 122,763 +0.97(+4.18%)
Jan 28, 2016 23.24 23.33 22.59 23.18 88,384 +0.07(+0.30%)
Jan 27, 2016 22.92 23.30 22.81 23.11 93,429 -0.19(-0.82%)
Jan 26, 2016 23.67 23.76 23.13 23.30 157,007 -0.31(-1.31%)
Jan 25, 2016 23.76 23.79 23.51 23.61 64,370 -0.23(-0.96%)
Jan 22, 2016 23.94 23.94 23.60 23.84 94,219 +0.26(+1.10%)
Jan 21, 2016 23.72 23.90 23.49 23.58 114,706 -0.10(-0.42%)
Jan 20, 2016 23.25 23.98 22.42 23.68 108,178 +0.09(+0.38%)
Jan 19, 2016 24.54 24.61 23.32 23.59 229,023 -0.72(-2.96%)
Jan 15, 2016 23.94 24.31 24.31 24.31 177,600 -0.20(-0.82%)
Jan 14, 2016 24.22 24.95 24.09 24.51 154,292 +0.36(+1.49%)
Jan 13, 2016 24.61 25.05 23.87 24.15 135,395 -0.46(-1.87%)
Jan 12, 2016 24.67 24.85 23.91 24.61 261,978 +0.41(+1.69%)
Jan 11, 2016 23.75 24.28 23.65 24.20 66,379 +0.64(+2.72%)
Jan 08, 2016 24.00 24.00 23.17 23.56 78,421 -0.26(-1.09%)
Jan 07, 2016 23.52 24.45 23.01 23.82 320,511 +0.14(+0.59%)
Jan 06, 2016 24.49 24.49 23.63 23.68 178,621 -1.15(-4.63%)
Jan 05, 2016 25.51 25.75 24.29 24.83 168,529 -0.49(-1.94%)
Jan 04, 2016 25.95 25.96 25.24 25.32 136,734 -0.89(-3.40%)
Dec 31, 2015 25.46 26.21 26.21 26.21 94,100 +0.74(+2.91%)
Dec 30, 2015 24.57 25.74 24.28 25.47 50,179 +0.93(+3.79%)
Dec 29, 2015 24.27 24.61 23.61 24.54 65,008 +0.34(+1.40%)
Dec 28, 2015 23.81 24.55 23.62 24.20 38,798 +0.36(+1.51%)
Dec 24, 2015 23.86 23.84 23.84 23.84 12,600 +0.09(+0.38%)
Dec 23, 2015 23.56 23.99 23.27 23.75 43,034 +0.36(+1.54%)
Dec 22, 2015 23.35 23.53 22.98 23.39 19,416 +0.20(+0.86%)
Dec 21, 2015 22.91 23.31 22.67 23.19 103,804 +0.47(+2.07%)
Dec 18, 2015 23.30 23.89 22.50 22.72 776,362 -0.59(-2.53%)
Dec 17, 2015 24.09 24.63 23.06 23.31 140,251 -0.66(-2.75%)
Dec 16, 2015 23.70 24.25 23.70 23.97 132,879 +0.41(+1.74%)
Dec 15, 2015 23.33 23.78 23.33 23.56 102,497 +0.35(+1.51%)
Dec 14, 2015 22.75 23.37 22.53 23.21 130,558 +0.54(+2.38%)
Dec 11, 2015 22.69 23.29 22.60 22.67 98,756 -0.41(-1.78%)
Dec 10, 2015 23.27 23.67 22.95 23.08 71,863 -0.28(-1.20%)
Dec 09, 2015 23.49 23.64 23.23 23.36 79,802 -0.18(-0.76%)
Dec 08, 2015 23.62 23.92 22.87 23.54 92,195 -0.28(-1.18%)
Dec 07, 2015 24.11 24.70 23.62 23.82 135,279 -0.27(-1.12%)
Dec 04, 2015 24.18 24.25 23.86 24.09 51,121 -0.08(-0.33%)
Dec 03, 2015 24.51 24.64 23.86 24.17 68,464 -0.42(-1.71%)
Dec 02, 2015 24.58 24.84 24.30 24.59 74,064 -0.18(-0.73%)
Dec 01, 2015 24.51 24.93 24.51 24.77 81,887 +0.32(+1.31%)
Nov 30, 2015 24.03 24.47 23.74 24.45 129,500 +0.48(+2.00%)
Nov 27, 2015 23.62 24.10 23.36 23.97 46,733 +0.34(+1.44%)
Nov 25, 2015 23.34 23.63 23.63 23.63 96,400 +0.32(+1.37%)
Nov 24, 2015 22.53 23.60 22.41 23.31 138,215 +0.70(+3.10%)
Nov 23, 2015 22.33 22.68 21.85 22.61 187,701 +0.36(+1.62%)
Nov 20, 2015 22.34 22.45 22.23 22.25 85,633 +0.01(+0.04%)
Nov 19, 2015 22.42 22.42 22.09 22.24 72,941 -0.16(-0.71%)
Nov 18, 2015 22.30 22.44 22.05 22.40 96,275 +0.16(+0.72%)
Nov 17, 2015 22.25 22.40 22.00 22.24 116,304 +0.04(+0.18%)
Nov 16, 2015 22.28 22.34 22.10 22.20 60,244 -0.03(-0.13%)
Nov 13, 2015 21.97 22.32 21.97 22.23 86,786 +0.13(+0.59%)
Nov 12, 2015 22.00 22.27 21.92 22.10 62,783 -0.02(-0.09%)
Nov 11, 2015 22.40 22.45 21.96 22.12 66,344 -0.15(-0.67%)
Nov 10, 2015 22.13 22.45 21.89 22.27 175,591 +0.06(+0.27%)
Nov 09, 2015 22.15 22.32 22.05 22.21 137,003 +0.10(+0.45%)
Nov 06, 2015 22.40 22.42 22.05 22.11 116,182 -0.27(-1.21%)
Nov 05, 2015 21.90 22.50 21.42 22.38 146,977 +0.55(+2.52%)
Nov 04, 2015 22.73 22.73 21.28 21.83 154,855 -0.16(-0.73%)
Nov 03, 2015 22.00 22.12 21.82 21.99 104,034 -0.01(-0.05%)
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.