Houlihan Lokey (NY: HLI )

66.97 USD +0.55 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 70.85 71.51 64.21 64.85 787,500 -2.87(-4.24%)
Jan 28, 2021 67.26 68.60 66.07 67.72 540,457 +0.36(+0.53%)
Jan 27, 2021 68.60 69.39 67.04 67.36 410,502 -2.28(-3.27%)
Jan 26, 2021 70.96 70.96 68.90 69.64 258,522 -1.19(-1.68%)
Jan 25, 2021 70.30 71.26 69.83 70.83 221,879 +0.54(+0.77%)
Jan 22, 2021 70.45 70.99 69.67 70.29 268,400 -0.42(-0.59%)
Jan 21, 2021 71.00 71.64 70.28 70.71 207,171 -0.50(-0.70%)
Jan 20, 2021 71.91 72.40 70.35 71.21 195,637 -0.48(-0.67%)
Jan 19, 2021 70.43 71.71 70.00 71.69 310,583 +1.60(+2.28%)
Jan 15, 2021 70.78 71.17 69.80 70.09 334,400 -1.08(-1.52%)
Jan 14, 2021 72.82 73.26 71.13 71.17 354,392 -1.07(-1.48%)
Jan 13, 2021 72.18 72.48 71.68 72.24 271,433 +0.08(+0.11%)
Jan 12, 2021 71.92 72.65 71.70 72.16 278,533 +0.64(+0.89%)
Jan 11, 2021 70.95 72.06 70.82 71.52 285,980 +0.37(+0.52%)
Jan 08, 2021 71.00 71.38 70.39 71.15 375,000 +0.38(+0.54%)
Jan 07, 2021 69.10 70.81 69.10 70.77 292,213 +2.08(+3.03%)
Jan 06, 2021 66.88 68.98 66.88 68.69 415,797 +2.10(+3.15%)
Jan 05, 2021 66.36 67.68 66.36 66.59 278,010 -0.30(-0.45%)
Jan 04, 2021 67.81 68.42 66.31 66.89 241,819 -0.34(-0.51%)
Dec 31, 2020 67.23 67.23 67.23 186,740 +0.77(+1.16%)
Dec 30, 2020 66.89 67.40 66.44 66.46 186,740 -0.43(-0.64%)
Dec 29, 2020 68.25 68.25 66.55 66.89 198,638 -1.00(-1.47%)
Dec 28, 2020 67.45 68.33 66.83 67.89 221,303 +0.74(+1.10%)
Dec 24, 2020 68.39 68.63 66.86 67.15 221,400 -0.87(-1.28%)
Dec 23, 2020 68.14 68.79 67.62 68.02 628,681 +0.09(+0.13%)
Dec 22, 2020 68.33 68.79 67.56 67.93 378,237 -0.57(-0.83%)
Dec 21, 2020 67.63 68.54 66.66 68.50 255,748 +0.39(+0.57%)
Dec 18, 2020 68.70 68.72 67.59 68.11 762,000 -0.40(-0.58%)
Dec 17, 2020 68.51 69.07 68.10 68.51 275,520 +0.25(+0.37%)
Dec 16, 2020 68.39 68.97 67.85 68.26 306,337 +0.08(+0.12%)
Dec 15, 2020 68.65 69.08 67.95 68.18 324,068 -0.01(-0.01%)
Dec 14, 2020 69.97 71.00 68.16 68.19 385,151 -1.91(-2.72%)
Dec 11, 2020 69.63 70.66 69.44 70.10 336,400 +0.23(+0.33%)
Dec 10, 2020 69.09 69.96 68.94 69.87 208,555 +0.42(+0.60%)
Dec 09, 2020 69.59 69.97 68.88 69.45 275,064 +0.13(+0.19%)
Dec 08, 2020 68.18 70.00 68.18 69.32 361,065 +0.81(+1.18%)
Dec 07, 2020 66.93 68.59 66.77 68.51 429,846 +1.64(+2.45%)
Dec 04, 2020 66.14 67.20 66.08 66.87 240,600 +1.15(+1.75%)
Dec 03, 2020 64.85 65.90 64.70 65.72 320,259 +0.83(+1.28%)
Dec 02, 2020 65.92 66.46 64.62 64.89 293,997 -1.03(-1.56%)
Dec 01, 2020 65.16 65.94 64.38 65.92 342,452 +1.14(+1.76%)
Nov 30, 2020 64.62 65.21 64.29 64.78 363,379 -0.22(-0.34%)
Nov 27, 2020 65.01 65.21 64.56 65.00 120,300 +0.00(+0.00%)
Nov 25, 2020 64.25 65.20 64.03 65.00 527,600 +0.99(+1.55%)
Nov 24, 2020 62.76 64.19 62.62 64.01 320,700 +1.69(+2.71%)
Nov 23, 2020 62.08 62.67 61.82 62.32 323,092 +0.34(+0.55%)
Nov 20, 2020 62.77 62.88 61.54 61.98 419,400 -1.04(-1.65%)
Nov 19, 2020 62.92 63.21 62.49 63.02 155,100 -0.18(-0.28%)
Nov 18, 2020 64.03 64.70 63.19 63.20 197,501 -0.83(-1.30%)
Nov 17, 2020 64.21 64.27 63.21 64.03 348,153 -0.41(-0.64%)
Nov 16, 2020 65.80 66.36 63.63 64.44 366,725 -0.60(-0.92%)
Nov 13, 2020 65.17 65.60 64.56 65.04 224,100 +0.37(+0.57%)
Nov 12, 2020 64.66 64.91 63.91 64.67 242,127 -0.15(-0.23%)
Nov 11, 2020 65.30 65.53 64.00 64.82 292,710 -0.12(-0.18%)
Nov 10, 2020 63.10 65.00 62.71 64.94 346,258 +1.87(+2.96%)
Nov 09, 2020 64.89 65.35 63.06 63.07 348,883 -0.80(-1.25%)
Nov 06, 2020 65.40 65.40 63.72 63.87 252,600 -0.98(-1.51%)
Nov 05, 2020 64.00 65.14 63.47 64.85 376,841 +0.99(+1.55%)
Nov 04, 2020 62.32 63.93 61.81 63.86 362,927 +1.91(+3.08%)
Nov 03, 2020 62.30 62.92 61.33 61.95 377,162 +0.47(+0.76%)
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.