Houlihan Lokey (NY: HLI )

77.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.46 26.21 26.21 26.21 94,100 +0.74(+2.91%)
Dec 30, 2015 24.57 25.74 24.28 25.47 50,179 +0.93(+3.79%)
Dec 29, 2015 24.27 24.61 23.61 24.54 65,008 +0.34(+1.40%)
Dec 28, 2015 23.81 24.55 23.62 24.20 38,798 +0.36(+1.51%)
Dec 24, 2015 23.86 23.84 23.84 23.84 12,600 +0.09(+0.38%)
Dec 23, 2015 23.56 23.99 23.27 23.75 43,034 +0.36(+1.54%)
Dec 22, 2015 23.35 23.53 22.98 23.39 19,416 +0.20(+0.86%)
Dec 21, 2015 22.91 23.31 22.67 23.19 103,804 +0.47(+2.07%)
Dec 18, 2015 23.30 23.89 22.50 22.72 776,362 -0.59(-2.53%)
Dec 17, 2015 24.09 24.63 23.06 23.31 140,251 -0.66(-2.75%)
Dec 16, 2015 23.70 24.25 23.70 23.97 132,879 +0.41(+1.74%)
Dec 15, 2015 23.33 23.78 23.33 23.56 102,497 +0.35(+1.51%)
Dec 14, 2015 22.75 23.37 22.53 23.21 130,558 +0.54(+2.38%)
Dec 11, 2015 22.69 23.29 22.60 22.67 98,756 -0.41(-1.78%)
Dec 10, 2015 23.27 23.67 22.95 23.08 71,863 -0.28(-1.20%)
Dec 09, 2015 23.49 23.64 23.23 23.36 79,802 -0.18(-0.76%)
Dec 08, 2015 23.62 23.92 22.87 23.54 92,195 -0.28(-1.18%)
Dec 07, 2015 24.11 24.70 23.62 23.82 135,279 -0.27(-1.12%)
Dec 04, 2015 24.18 24.25 23.86 24.09 51,121 -0.08(-0.33%)
Dec 03, 2015 24.51 24.64 23.86 24.17 68,464 -0.42(-1.71%)
Dec 02, 2015 24.58 24.84 24.30 24.59 74,064 -0.18(-0.73%)
Dec 01, 2015 24.51 24.93 24.51 24.77 81,887 +0.32(+1.31%)
Nov 30, 2015 24.03 24.47 23.74 24.45 129,500 +0.48(+2.00%)
Nov 27, 2015 23.62 24.10 23.36 23.97 46,733 +0.34(+1.44%)
Nov 25, 2015 23.34 23.63 23.63 23.63 96,400 +0.32(+1.37%)
Nov 24, 2015 22.53 23.60 22.41 23.31 138,215 +0.70(+3.10%)
Nov 23, 2015 22.33 22.68 21.85 22.61 187,701 +0.36(+1.62%)
Nov 20, 2015 22.34 22.45 22.23 22.25 85,633 +0.01(+0.04%)
Nov 19, 2015 22.42 22.42 22.09 22.24 72,941 -0.16(-0.71%)
Nov 18, 2015 22.30 22.44 22.05 22.40 96,275 +0.16(+0.72%)
Nov 17, 2015 22.25 22.40 22.00 22.24 116,304 +0.04(+0.18%)
Nov 16, 2015 22.28 22.34 22.10 22.20 60,244 -0.03(-0.13%)
Nov 13, 2015 21.97 22.32 21.97 22.23 86,786 +0.13(+0.59%)
Nov 12, 2015 22.00 22.27 21.92 22.10 62,783 -0.02(-0.09%)
Nov 11, 2015 22.40 22.45 21.96 22.12 66,344 -0.15(-0.67%)
Nov 10, 2015 22.13 22.45 21.89 22.27 175,591 +0.06(+0.27%)
Nov 09, 2015 22.15 22.32 22.05 22.21 137,003 +0.10(+0.45%)
Nov 06, 2015 22.40 22.42 22.05 22.11 116,182 -0.27(-1.21%)
Nov 05, 2015 21.90 22.50 21.42 22.38 146,977 +0.55(+2.52%)
Nov 04, 2015 22.73 22.73 21.28 21.83 154,855 -0.16(-0.73%)
Nov 03, 2015 22.00 22.12 21.82 21.99 104,034 -0.01(-0.05%)
Nov 02, 2015 21.89 22.32 21.36 22.00 101,891 +0.09(+0.41%)
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%)
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.