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 (%)
Nov 30, 2015 19.81 20.17 19.57 20.16 157,093 +0.40(+2.00%)
Nov 27, 2015 19.47 19.87 19.26 19.76 56,690 +0.28(+1.44%)
Nov 25, 2015 19.24 19.48 19.48 19.48 116,941 +0.26(+1.37%)
Nov 24, 2015 18.57 19.45 18.47 19.22 167,665 +0.58(+3.10%)
Nov 23, 2015 18.41 18.70 18.01 18.64 227,696 +0.30(+1.62%)
Nov 20, 2015 18.42 18.51 18.33 18.34 103,879 +0.01(+0.04%)
Nov 19, 2015 18.48 18.48 18.21 18.33 88,483 -0.13(-0.71%)
Nov 18, 2015 18.38 18.50 18.18 18.47 116,789 +0.13(+0.72%)
Nov 17, 2015 18.34 18.47 18.14 18.33 141,086 +0.03(+0.18%)
Nov 16, 2015 18.37 18.42 18.22 18.30 73,080 -0.02(-0.13%)
Nov 13, 2015 18.11 18.40 18.11 18.33 105,278 +0.11(+0.59%)
Nov 12, 2015 18.14 18.36 18.07 18.22 76,160 -0.02(-0.09%)
Nov 11, 2015 18.47 18.51 18.10 18.23 80,480 -0.12(-0.67%)
Nov 10, 2015 18.24 18.51 18.05 18.36 213,006 +0.05(+0.27%)
Nov 09, 2015 18.26 18.40 18.18 18.31 166,195 +0.08(+0.45%)
Nov 06, 2015 18.47 18.48 18.17 18.23 140,938 -0.22(-1.21%)
Nov 05, 2015 18.05 18.55 17.66 18.45 178,295 +0.45(+2.52%)
Nov 04, 2015 18.74 18.74 17.54 18.00 187,851 -0.13(-0.73%)
Nov 03, 2015 18.14 18.23 17.99 18.13 126,201 -0.01(-0.05%)
Nov 02, 2015 18.05 18.40 17.61 18.14 123,602 +0.07(+0.41%)
Oct 30, 2015 18.00 18.06 17.63 18.06 220,791 +0.02(+0.14%)
Oct 29, 2015 18.37 18.37 17.53 18.04 128,482 -0.35(-1.88%)
Oct 28, 2015 17.32 18.53 17.23 18.38 298,263 +0.64(+3.62%)
Oct 27, 2015 17.34 17.83 17.27 17.74 143,273 +0.29(+1.65%)
Oct 26, 2015 17.85 17.85 17.31 17.45 196,863 -0.41(-2.31%)
Oct 23, 2015 18.00 18.10 17.38 17.86 89,845 -0.03(-0.18%)
Oct 22, 2015 18.06 18.31 17.70 17.90 123,263 -0.19(-1.05%)
Oct 21, 2015 18.20 18.26 17.90 18.09 118,702 -0.05(-0.27%)
Oct 20, 2015 18.20 18.28 17.81 18.14 59,176 -0.09(-0.50%)
Oct 19, 2015 17.76 18.30 17.68 18.23 129,747 +0.34(+1.89%)
Oct 16, 2015 18.44 18.50 17.56 17.89 82,529 -0.51(-2.78%)
Oct 15, 2015 17.86 18.42 17.54 18.40 91,394 +0.60(+3.38%)
Oct 14, 2015 18.19 18.19 17.62 17.80 71,247 -0.42(-2.31%)
Oct 13, 2015 17.84 18.34 17.64 18.22 83,241 +0.28(+1.56%)
Oct 12, 2015 18.35 18.39 17.86 17.94 46,687 -0.41(-2.25%)
Oct 09, 2015 18.59 18.64 18.26 18.35 46,998 -0.40(-2.11%)
Oct 08, 2015 18.94 19.00 18.36 18.75 112,748 -0.25(-1.30%)
Oct 07, 2015 18.55 19.03 18.28 18.99 249,062 +0.64(+3.50%)
Oct 06, 2015 18.42 18.71 18.21 18.35 122,008 -0.17(-0.93%)
Oct 05, 2015 17.78 18.52 17.78 18.52 325,793 +0.81(+4.56%)
Oct 02, 2015 17.72 18.00 17.19 17.72 148,882 -0.32(-1.78%)
Oct 01, 2015 17.95 18.28 17.81 18.04 101,728 +0.07(+0.37%)
Sep 30, 2015 17.64 18.17 17.32 17.97 2,328,052 +0.49(+2.78%)
Sep 29, 2015 17.23 17.64 17.07 17.48 130,437 +0.23(+1.34%)
Sep 28, 2015 17.30 17.48 17.06 17.25 128,659 -0.37(-2.10%)
Sep 25, 2015 18.34 18.34 17.37 17.62 76,629 -0.50(-2.77%)
Sep 24, 2015 18.37 18.53 18.09 18.13 208,392 -0.23(-1.26%)
Sep 23, 2015 18.44 18.55 18.03 18.36 71,388 +0.02(+0.13%)
Sep 22, 2015 17.86 18.37 17.73 18.33 141,465 +0.24(+1.32%)
Sep 21, 2015 18.29 18.30 17.72 18.09 195,020 -0.02(-0.09%)
Sep 18, 2015 17.99 18.27 17.75 18.11 219,235 +0.07(+0.41%)
Sep 17, 2015 17.74 18.06 17.72 18.04 71,892 +0.07(+0.37%)
Sep 16, 2015 17.72 18.14 17.68 17.97 196,635 -0.10(-0.55%)
Sep 15, 2015 17.43 18.26 17.43 18.07 118,367 +0.53(+3.01%)
Sep 14, 2015 18.18 18.18 17.31 17.54 122,644 -0.34(-1.89%)
Sep 11, 2015 17.93 18.22 17.77 17.88 79,686 -0.21(-1.18%)
Sep 10, 2015 17.90 18.32 17.90 18.09 171,169 -0.02(-0.09%)
Sep 09, 2015 18.38 18.38 17.87 18.11 145,171 +0.06(+0.32%)
Sep 08, 2015 18.30 18.50 17.82 18.05 240,249 -0.37(-2.01%)
Sep 04, 2015 18.73 18.42 18.42 18.42 91,830 -0.21(-1.15%)
Sep 03, 2015 18.47 18.75 18.33 18.64 134,660 -0.12(-0.62%)
Sep 02, 2015 17.76 18.94 17.76 18.75 282,552 +0.59(+3.22%)
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.