Houlihan Lokey (NY: HLI )

128.19 +0.31 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.31 107.29 102.33 106.29 908,699 +9.64(+9.98%)
Oct 28, 2021 95.00 96.79 94.62 96.64 564,334 +1.91(+2.01%)
Oct 27, 2021 98.08 98.18 94.63 94.74 424,994 -3.76(-3.82%)
Oct 26, 2021 98.85 98.50 376,837 -0.35(-0.35%)
Oct 25, 2021 98.29 99.42 97.73 98.85 302,847 +0.97(+0.99%)
Oct 22, 2021 97.33 98.39 96.98 97.89 220,473 +0.86(+0.89%)
Oct 21, 2021 98.46 98.95 96.83 97.02 263,569 -1.22(-1.25%)
Oct 20, 2021 99.72 99.86 98.08 98.25 243,268 -1.05(-1.06%)
Oct 19, 2021 98.46 99.30 98.11 99.30 214,302 +1.02(+1.04%)
Oct 18, 2021 95.95 98.38 95.95 98.27 293,535 +2.21(+2.30%)
Oct 15, 2021 96.56 97.19 95.62 96.06 231,045 +0.21(+0.22%)
Oct 14, 2021 94.83 95.91 94.29 95.86 228,770 +2.05(+2.18%)
Oct 13, 2021 93.44 94.07 92.87 93.81 216,028 +0.42(+0.45%)
Oct 12, 2021 92.87 94.31 92.50 93.39 244,387 +0.36(+0.39%)
Oct 11, 2021 94.74 95.26 92.94 93.03 202,377 -1.31(-1.39%)
Oct 08, 2021 94.82 95.08 93.95 94.34 157,752 -0.20(-0.21%)
Oct 07, 2021 93.83 94.75 93.65 94.54 353,965 +1.43(+1.54%)
Oct 06, 2021 92.45 93.57 91.29 93.11 356,402 +0.26(+0.28%)
Oct 05, 2021 90.57 92.94 90.08 92.85 353,842 +2.88(+3.20%)
Oct 04, 2021 89.98 91.15 88.94 89.97 340,264 +1.35(+1.52%)
Oct 01, 2021 88.25 89.24 87.72 88.62 384,999 +1.28(+1.47%)
Sep 30, 2021 87.54 88.02 86.89 87.34 407,614 +0.37(+0.43%)
Sep 29, 2021 87.60 88.15 86.77 86.97 297,004 -0.41(-0.47%)
Sep 28, 2021 90.47 90.77 87.27 87.38 208,537 -3.23(-3.57%)
Sep 27, 2021 90.26 91.92 90.26 90.61 234,399 +0.17(+0.19%)
Sep 24, 2021 88.85 90.69 88.42 90.44 256,803 +1.25(+1.40%)
Sep 23, 2021 87.56 89.25 86.85 89.19 373,794 +2.58(+2.98%)
Sep 22, 2021 86.26 87.07 85.53 86.61 339,827 +0.72(+0.84%)
Sep 21, 2021 87.49 87.49 85.67 85.89 274,156 -0.24(-0.28%)
Sep 20, 2021 85.24 86.16 84.13 86.13 325,527 -0.36(-0.42%)
Sep 17, 2021 87.18 87.40 85.87 86.49 863,623 -0.20(-0.23%)
Sep 16, 2021 86.72 87.04 85.60 86.69 242,858 +0.32(+0.37%)
Sep 15, 2021 84.40 86.46 84.35 86.36 377,912 +1.87(+2.21%)
Sep 14, 2021 84.68 85.46 83.93 84.50 218,994 -0.23(-0.27%)
Sep 13, 2021 84.85 85.06 84.20 84.72 251,327 +0.56(+0.66%)
Sep 10, 2021 85.57 85.57 84.14 84.16 222,300 -1.23(-1.44%)
Sep 09, 2021 84.99 86.43 84.99 85.40 330,882 +0.61(+0.72%)
Sep 08, 2021 84.87 85.06 83.64 84.79 199,252 +0.10(+0.12%)
Sep 07, 2021 85.32 85.51 84.19 84.69 216,553 -0.97(-1.13%)
Sep 03, 2021 85.78 86.38 85.49 85.65 194,508 -0.48(-0.56%)
Sep 02, 2021 86.05 86.57 85.32 86.14 245,037 +0.43(+0.50%)
Sep 01, 2021 85.14 86.62 83.93 85.71 238,209 +0.58(+0.68%)
Aug 31, 2021 85.34 85.34 84.43 85.13 219,999 -0.08(-0.09%)
Aug 30, 2021 85.75 85.93 84.96 85.21 138,033 -0.21(-0.24%)
Aug 27, 2021 84.22 85.74 84.10 85.41 191,717 +1.33(+1.58%)
Aug 26, 2021 85.23 85.32 84.08 84.08 177,537 -1.05(-1.23%)
Aug 25, 2021 85.11 86.33 84.89 85.13 245,933 +0.11(+0.13%)
Aug 24, 2021 85.06 85.79 84.34 85.02 192,093 -0.14(-0.17%)
Aug 23, 2021 84.38 85.68 83.99 85.16 229,314 +0.88(+1.04%)
Aug 20, 2021 81.97 85.78 81.02 84.28 572,481 +2.60(+3.19%)
Aug 19, 2021 81.98 83.06 81.60 81.68 364,481 -1.12(-1.36%)
Aug 18, 2021 83.04 84.06 82.79 82.80 181,011 -0.39(-0.47%)
Aug 17, 2021 83.52 83.69 82.75 83.19 144,219 -1.03(-1.22%)
Aug 16, 2021 84.30 84.67 83.32 84.22 144,071 +0.26(+0.31%)
Aug 13, 2021 83.72 83.98 83.15 83.95 212,685 +0.76(+0.91%)
Aug 12, 2021 83.89 84.31 82.90 83.20 260,302 -0.61(-0.73%)
Aug 11, 2021 83.91 84.19 83.08 83.81 167,549 +0.40(+0.48%)
Aug 10, 2021 83.05 84.30 82.81 83.41 234,056 +0.40(+0.48%)
Aug 09, 2021 82.24 83.10 81.23 83.02 215,926 +1.09(+1.34%)
Aug 06, 2021 82.33 83.03 81.59 81.92 252,164 +0.08(+0.10%)
Aug 05, 2021 81.21 81.87 80.26 81.84 254,713 +1.23(+1.52%)
Aug 04, 2021 78.65 81.54 78.51 80.61 558,033 +1.68(+2.13%)
Aug 03, 2021 84.86 85.86 78.51 78.93 843,872 -5.97(-7.04%)
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.