Houlihan Lokey (NY: HLI )

70.37 USD +4.48 (+6.80%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.04 50.04 47.42 47.70 348,168 -2.17(-4.35%)
Jan 30, 2018 51.60 52.81 49.24 49.87 539,685 -1.20(-2.35%)
Jan 29, 2018 51.33 51.50 50.85 51.07 263,941 -0.25(-0.49%)
Jan 26, 2018 51.35 51.40 50.71 51.32 288,423 +0.36(+0.71%)
Jan 25, 2018 51.79 51.79 50.78 50.96 251,140 -0.59(-1.14%)
Jan 24, 2018 51.15 51.63 51.00 51.55 139,282 +0.45(+0.88%)
Jan 23, 2018 51.16 51.35 50.78 51.10 112,778 +0.20(+0.39%)
Jan 22, 2018 50.38 51.04 50.38 50.90 145,774 +0.40(+0.79%)
Jan 19, 2018 50.15 50.69 50.15 50.50 200,300 +0.25(+0.50%)
Jan 18, 2018 50.25 50.49 50.08 50.25 167,317 +0.03(+0.06%)
Jan 17, 2018 50.14 50.26 49.66 50.22 222,141 +0.08(+0.16%)
Jan 16, 2018 51.00 51.45 50.08 50.14 248,603 -0.11(-0.22%)
Jan 12, 2018 50.25 50.25 50.25 0 +0.63(+1.27%)
Jan 11, 2018 48.91 49.63 48.50 49.62 210,851 +0.89(+1.83%)
Jan 10, 2018 49.18 48.07 48.73 253,737 +0.66(+1.37%)
Jan 09, 2018 47.12 48.46 47.05 48.07 276,741 +1.19(+2.54%)
Jan 08, 2018 45.90 46.99 45.52 46.88 211,351 +1.18(+2.58%)
Jan 05, 2018 46.29 46.31 45.63 45.70 121,888 -0.44(-0.95%)
Jan 04, 2018 46.10 46.38 45.90 46.14 149,908 +0.29(+0.63%)
Jan 03, 2018 45.93 46.23 45.68 45.85 120,720 +0.06(+0.13%)
Jan 02, 2018 45.57 45.80 45.44 45.79 190,477 +0.36(+0.79%)
Dec 29, 2017 45.43 45.43 45.43 0 -0.32(-0.70%)
Dec 28, 2017 45.33 45.75 45.12 45.75 136,558 +0.39(+0.86%)
Dec 27, 2017 45.78 46.06 45.18 45.36 186,350 -0.42(-0.92%)
Dec 26, 2017 45.99 46.70 45.35 45.78 95,227 -0.06(-0.13%)
Dec 22, 2017 45.91 45.91 45.32 45.84 155,998 +0.37(+0.81%)
Dec 21, 2017 45.38 45.72 44.64 45.47 123,299 +0.38(+0.84%)
Dec 20, 2017 45.45 45.45 44.80 45.09 124,787 -0.19(-0.42%)
Dec 19, 2017 45.63 45.86 45.00 45.28 108,036 -0.36(-0.79%)
Dec 18, 2017 46.33 46.99 45.45 45.64 157,519 -0.38(-0.83%)
Dec 15, 2017 45.51 46.21 44.88 46.02 606,503 +0.55(+1.21%)
Dec 14, 2017 45.61 46.02 45.11 45.47 238,214 -0.04(-0.09%)
Dec 13, 2017 45.45 46.30 45.33 45.51 320,072 -0.01(-0.02%)
Dec 12, 2017 45.12 45.86 45.06 45.52 175,910 +0.46(+1.02%)
Dec 11, 2017 44.87 45.30 44.47 45.06 217,753 +0.27(+0.60%)
Dec 08, 2017 44.44 44.85 44.07 44.79 87,211 +0.00(+0.00%)
Dec 07, 2017 43.83 44.40 43.83 95,095 +0.00(+0.00%)
Dec 06, 2017 43.98 44.33 43.69 43.91 156,391 -0.29(-0.66%)
Dec 05, 2017 44.86 45.14 44.17 44.20 126,809 -0.64(-1.43%)
Dec 04, 2017 44.51 44.89 44.41 44.84 155,461 +0.87(+1.98%)
Dec 01, 2017 44.49 44.49 43.05 43.97 145,763 -0.67(-1.50%)
Nov 30, 2017 44.65 44.91 44.37 44.64 234,167 +0.24(+0.54%)
Nov 29, 2017 44.35 45.12 44.22 44.40 126,092 +0.13(+0.29%)
Nov 28, 2017 44.02 44.31 43.60 44.27 116,336 +0.42(+0.96%)
Nov 27, 2017 44.31 44.38 43.75 43.85 153,430 -0.46(-1.04%)
Nov 24, 2017 44.13 44.49 43.95 44.31 77,911 +0.32(+0.73%)
Nov 22, 2017 44.36 44.39 43.88 43.99 123,457 -0.20(-0.45%)
Nov 21, 2017 43.60 44.43 43.43 44.19 140,263 +0.77(+1.77%)
Nov 20, 2017 42.49 43.57 42.49 43.42 220,746 +1.01(+2.38%)
Nov 17, 2017 42.13 42.67 42.13 42.41 257,985 +0.04(+0.09%)
Nov 16, 2017 42.50 42.65 42.27 42.37 157,431 -0.03(-0.07%)
Nov 15, 2017 42.14 42.46 41.83 42.40 197,228 +0.02(+0.05%)
Nov 14, 2017 41.88 42.38 41.78 42.38 245,879 +0.29(+0.69%)
Nov 13, 2017 41.74 42.90 41.53 42.09 350,502 +0.31(+0.74%)
Nov 10, 2017 41.80 41.95 41.68 41.78 206,284 +0.11(+0.26%)
Nov 09, 2017 41.46 41.77 41.30 41.67 361,052 -0.01(-0.02%)
Nov 08, 2017 41.04 41.71 40.69 41.68 287,449 +0.78(+1.91%)
Nov 07, 2017 41.78 41.85 40.87 40.90 150,129 -0.66(-1.59%)
Nov 06, 2017 41.38 41.79 41.33 41.56 134,078 +0.13(+0.31%)
Nov 03, 2017 41.65 41.65 41.27 41.43 200,401 -0.20(-0.48%)
Nov 02, 2017 41.78 41.95 41.48 41.63 175,583 -0.15(-0.36%)
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.