Houlihan Lokey (NY: HLI )

160.31 +1.96 (+1.24%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.74 46.86 45.12 46.58 860,152 -0.33(-0.70%)
Feb 27, 2020 47.83 48.67 46.91 46.91 505,387 -1.78(-3.66%)
Feb 26, 2020 49.82 50.29 48.60 48.69 327,121 -0.86(-1.74%)
Feb 25, 2020 50.87 51.10 49.19 49.56 248,118 -1.31(-2.57%)
Feb 24, 2020 50.38 51.07 49.90 50.87 249,220 -0.77(-1.50%)
Feb 21, 2020 52.38 52.38 51.11 51.64 237,275 -0.88(-1.68%)
Feb 20, 2020 52.43 53.11 52.39 52.52 271,479 -0.15(-0.29%)
Feb 19, 2020 52.58 52.90 52.32 52.68 267,218 +0.20(+0.38%)
Feb 18, 2020 52.28 52.66 52.01 52.48 477,693 +0.03(+0.05%)
Feb 14, 2020 51.90 52.55 51.90 52.45 231,118 +0.47(+0.91%)
Feb 13, 2020 51.69 52.20 51.60 51.98 207,861 +0.04(+0.07%)
Feb 12, 2020 52.06 52.30 51.71 51.94 445,821 +0.27(+0.53%)
Feb 11, 2020 51.64 52.08 51.48 51.67 301,469 +0.26(+0.51%)
Feb 10, 2020 51.06 51.50 50.94 51.40 249,392 +0.17(+0.34%)
Feb 07, 2020 50.87 51.52 50.72 51.23 322,818 +0.18(+0.36%)
Feb 06, 2020 50.98 51.47 50.48 51.05 513,386 +0.23(+0.45%)
Feb 05, 2020 51.08 51.11 49.05 50.82 929,059 +0.18(+0.36%)
Feb 04, 2020 51.39 53.99 50.10 50.64 814,907 +2.96(+6.22%)
Feb 03, 2020 47.44 48.18 47.35 47.68 282,232 +0.52(+1.10%)
Jan 31, 2020 47.86 47.87 46.93 47.16 301,377 -0.94(-1.95%)
Jan 30, 2020 47.39 48.11 47.30 48.09 223,574 +0.44(+0.92%)
Jan 29, 2020 47.22 47.83 46.86 47.66 198,944 +0.52(+1.10%)
Jan 28, 2020 46.88 47.23 46.63 47.14 173,376 +0.46(+0.99%)
Jan 27, 2020 46.17 46.94 45.89 46.67 233,473 -0.54(-1.14%)
Jan 24, 2020 47.76 47.79 47.05 47.21 261,904 -0.47(-0.99%)
Jan 23, 2020 47.78 47.97 47.36 47.68 364,892 -0.26(-0.55%)
Jan 22, 2020 48.09 48.18 47.78 47.95 292,728 +0.07(+0.15%)
Jan 21, 2020 47.57 48.09 47.57 47.88 247,119 +0.14(+0.29%)
Jan 17, 2020 47.57 47.79 47.28 47.74 294,560 +0.42(+0.88%)
Jan 16, 2020 46.53 47.56 46.37 47.32 346,756 +1.16(+2.52%)
Jan 15, 2020 45.68 46.21 45.68 46.16 310,301 +0.26(+0.57%)
Jan 14, 2020 46.05 46.24 45.78 45.89 280,382 -0.20(-0.43%)
Jan 13, 2020 45.63 46.11 45.54 46.09 431,395 +0.56(+1.24%)
Jan 10, 2020 45.91 46.00 45.49 45.53 278,287 -0.40(-0.87%)
Jan 09, 2020 45.88 46.07 45.55 45.93 254,829 +0.25(+0.56%)
Jan 08, 2020 45.11 45.89 45.11 45.67 229,634 +0.56(+1.25%)
Jan 07, 2020 44.67 45.15 44.67 45.11 165,093 +0.13(+0.28%)
Jan 06, 2020 44.36 45.04 43.95 44.98 307,788 +0.49(+1.10%)
Jan 03, 2020 44.44 44.70 44.10 44.49 562,952 -0.45(-0.99%)
Jan 02, 2020 44.64 44.94 44.46 44.94 233,417 +0.49(+1.10%)
Dec 31, 2019 44.67 45.00 44.35 44.45 288,623 -0.23(-0.51%)
Dec 30, 2019 44.63 44.72 44.33 44.67 330,977 +0.16(+0.37%)
Dec 27, 2019 44.70 44.76 44.34 44.51 271,360 -0.04(-0.08%)
Dec 26, 2019 44.43 44.56 44.10 44.55 183,165 +0.25(+0.57%)
Dec 24, 2019 44.27 44.43 44.07 44.29 129,413 +0.02(+0.04%)
Dec 23, 2019 44.46 44.46 43.99 44.27 393,255 -0.25(-0.57%)
Dec 20, 2019 44.20 44.60 44.06 44.53 829,585 +0.38(+0.87%)
Dec 19, 2019 43.92 44.18 43.78 44.15 305,778 +0.31(+0.71%)
Dec 18, 2019 44.29 44.31 43.75 43.84 310,239 -0.26(-0.60%)
Dec 17, 2019 43.75 44.19 43.64 44.10 309,905 +0.40(+0.92%)
Dec 16, 2019 43.62 44.05 43.62 43.70 258,588 +0.37(+0.86%)
Dec 13, 2019 43.05 43.38 42.84 43.33 317,540 +0.11(+0.25%)
Dec 12, 2019 43.36 43.97 43.20 43.22 222,779 -0.07(-0.17%)
Dec 11, 2019 43.40 43.66 43.11 43.29 166,465 -0.19(-0.44%)
Dec 10, 2019 43.50 43.93 43.34 43.48 199,016 -0.08(-0.19%)
Dec 09, 2019 43.96 44.06 43.50 43.56 176,248 -0.54(-1.22%)
Dec 06, 2019 44.52 44.67 43.96 44.10 244,752 +0.00(+0.00%)
Dec 05, 2019 43.99 44.36 43.61 44.10 251,154 +0.51(+1.17%)
Dec 04, 2019 43.08 43.72 42.88 43.59 234,414 +0.58(+1.35%)
Dec 03, 2019 42.89 43.07 42.55 43.01 165,411 -0.26(-0.61%)
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.