Houlihan Lokey (NY: HLI )

78.69 USD +0.88 (+1.12%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.84 21.91 21.39 21.91 182,009 +0.03(+0.14%)
Oct 29, 2015 22.28 22.28 21.26 21.88 105,914 -0.42(-1.88%)
Oct 28, 2015 21.01 22.48 20.90 22.30 245,873 +0.78(+3.62%)
Oct 27, 2015 21.04 21.63 20.95 21.52 118,107 +0.35(+1.65%)
Oct 26, 2015 21.65 21.65 21.00 21.17 162,284 -0.50(-2.31%)
Oct 23, 2015 21.84 21.96 21.08 21.67 74,064 -0.04(-0.18%)
Oct 22, 2015 21.91 22.21 21.47 21.71 101,612 -0.23(-1.05%)
Oct 21, 2015 22.08 22.16 21.71 21.94 97,852 -0.06(-0.27%)
Oct 20, 2015 22.08 22.18 21.60 22.00 48,782 -0.11(-0.50%)
Oct 19, 2015 21.55 22.20 21.45 22.11 106,957 +0.41(+1.89%)
Oct 16, 2015 22.37 22.44 21.30 21.70 68,033 -0.62(-2.78%)
Oct 15, 2015 21.66 22.35 21.28 22.32 75,341 +0.73(+3.38%)
Oct 14, 2015 22.07 22.07 21.38 21.59 58,733 -0.51(-2.31%)
Oct 13, 2015 21.64 22.25 21.40 22.10 68,620 +0.34(+1.56%)
Oct 12, 2015 22.26 22.31 21.66 21.76 38,487 -0.50(-2.25%)
Oct 09, 2015 22.55 22.61 22.16 22.26 38,743 -0.48(-2.11%)
Oct 08, 2015 22.97 23.05 22.27 22.74 92,944 -0.30(-1.30%)
Oct 07, 2015 22.50 23.09 22.18 23.04 205,314 +0.78(+3.50%)
Oct 06, 2015 22.35 22.70 22.09 22.26 100,577 -0.21(-0.93%)
Oct 05, 2015 21.57 22.47 21.57 22.47 268,567 +0.98(+4.56%)
Oct 02, 2015 21.50 21.83 20.85 21.49 122,731 -0.39(-1.78%)
Oct 01, 2015 21.78 22.17 21.60 21.88 83,860 +0.08(+0.37%)
Sep 30, 2015 21.40 22.05 21.01 21.80 1,919,124 +0.59(+2.78%)
Sep 29, 2015 20.90 21.40 20.71 21.21 107,526 +0.28(+1.34%)
Sep 28, 2015 20.99 21.21 20.70 20.93 106,060 -0.45(-2.10%)
Sep 25, 2015 22.25 22.25 21.07 21.38 63,169 -0.61(-2.77%)
Sep 24, 2015 22.28 22.48 21.94 21.99 171,788 -0.28(-1.26%)
Sep 23, 2015 22.37 22.50 21.87 22.27 58,849 +0.03(+0.13%)
Sep 22, 2015 21.67 22.28 21.51 22.24 116,617 +0.29(+1.32%)
Sep 21, 2015 22.19 22.20 21.50 21.95 160,765 -0.02(-0.09%)
Sep 18, 2015 21.82 22.16 21.53 21.97 180,726 +0.09(+0.41%)
Sep 17, 2015 21.52 21.91 21.50 21.88 59,264 +0.08(+0.37%)
Sep 16, 2015 21.50 22.00 21.45 21.80 162,096 -0.12(-0.55%)
Sep 15, 2015 21.14 22.15 21.14 21.92 97,576 +0.64(+3.01%)
Sep 14, 2015 22.05 22.05 21.00 21.28 101,102 -0.41(-1.89%)
Sep 11, 2015 21.75 22.10 21.56 21.69 65,689 -0.26(-1.18%)
Sep 10, 2015 21.72 22.22 21.72 21.95 141,103 -0.02(-0.09%)
Sep 09, 2015 22.30 22.30 21.68 21.97 119,672 +0.07(+0.32%)
Sep 08, 2015 22.20 22.44 21.62 21.90 198,049 -0.45(-2.01%)
Sep 04, 2015 22.72 22.35 22.35 22.35 75,700 -0.26(-1.15%)
Sep 03, 2015 22.41 22.75 22.24 22.61 111,007 -0.14(-0.62%)
Sep 02, 2015 21.55 22.98 21.55 22.75 232,921 +0.71(+3.22%)
Sep 01, 2015 21.51 22.42 21.51 22.04 260,338 +0.04(+0.18%)
Aug 31, 2015 21.00 22.00 21.00 22.00 117,923 +0.57(+2.66%)
Aug 28, 2015 21.48 21.81 21.02 21.43 214,350 -0.39(-1.79%)
Aug 27, 2015 21.12 21.94 20.96 21.82 57,176 +0.40(+1.87%)
Aug 26, 2015 21.20 21.87 20.97 21.42 277,314 -0.08(-0.37%)
Aug 25, 2015 22.45 22.45 21.25 21.50 116,236 +0.38(+1.80%)
Aug 24, 2015 20.36 21.35 18.22 21.12 183,692 -0.57(-2.63%)
Aug 21, 2015 21.95 22.00 21.65 21.69 148,916 -0.31(-1.41%)
Aug 20, 2015 21.87 22.10 21.76 22.00 123,201 -0.10(-0.45%)
Aug 19, 2015 22.26 22.40 22.10 22.10 85,122 -0.40(-1.78%)
Aug 18, 2015 22.22 22.52 21.88 22.50 248,871 +0.05(+0.22%)
Aug 17, 2015 22.74 22.78 22.01 22.45 234,138 -0.30(-1.32%)
Aug 14, 2015 22.42 23.04 22.42 22.75 667,614 +0.35(+1.56%)
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.