Houlihan Lokey (NY: HLI )

128.60 +0.72 (+0.56%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.62 41.03 40.32 40.40 189,710 -0.15(-0.36%)
Feb 27, 2018 41.17 41.67 40.54 40.55 147,696 -0.67(-1.63%)
Feb 26, 2018 40.66 41.64 40.49 41.22 223,207 +0.67(+1.65%)
Feb 23, 2018 40.36 40.61 40.13 40.55 155,996 +0.27(+0.67%)
Feb 22, 2018 40.13 40.28 258,984 -0.11(-0.28%)
Feb 21, 2018 40.67 41.25 40.37 40.39 228,650 -0.06(-0.15%)
Feb 20, 2018 40.00 40.97 39.97 40.45 246,943 +0.28(+0.69%)
Feb 16, 2018 40.17 40.17 40.17 0 -0.10(-0.26%)
Feb 15, 2018 41.24 41.26 39.85 40.28 385,486 -0.63(-1.53%)
Feb 14, 2018 40.84 41.40 40.84 40.90 477,206 -0.07(-0.17%)
Feb 13, 2018 40.30 41.19 40.30 40.97 287,471 +0.55(+1.36%)
Feb 12, 2018 39.96 40.76 39.62 40.43 240,298 +0.50(+1.26%)
Feb 09, 2018 40.65 40.72 39.02 39.92 345,847 -0.17(-0.41%)
Feb 08, 2018 41.01 41.03 40.09 40.09 320,023 -0.86(-2.10%)
Feb 07, 2018 39.64 41.14 39.64 40.95 311,352 +1.17(+2.93%)
Feb 06, 2018 38.38 39.90 38.06 39.78 455,912 +0.23(+0.58%)
Feb 05, 2018 40.52 41.25 38.96 39.55 241,729 -1.65(-4.00%)
Feb 02, 2018 41.73 41.81 40.79 41.20 231,400 -0.83(-1.97%)
Feb 01, 2018 41.41 42.06 40.64 42.03 379,575 +0.51(+1.24%)
Jan 31, 2018 43.55 43.55 41.27 41.51 400,047 -1.89(-4.35%)
Jan 30, 2018 44.91 45.96 42.85 43.40 620,101 -1.04(-2.35%)
Jan 29, 2018 44.67 44.82 44.26 44.45 303,270 -0.22(-0.49%)
Jan 26, 2018 44.69 44.73 44.13 44.66 331,400 +0.31(+0.71%)
Jan 25, 2018 45.07 45.07 44.19 44.35 288,561 -0.51(-1.14%)
Jan 24, 2018 44.52 44.93 44.39 44.86 160,035 +0.39(+0.88%)
Jan 23, 2018 44.53 44.69 44.19 44.47 129,582 +0.17(+0.39%)
Jan 22, 2018 43.85 44.42 43.85 44.30 167,495 +0.35(+0.79%)
Jan 19, 2018 43.65 44.12 43.65 43.95 230,146 +0.22(+0.50%)
Jan 18, 2018 43.73 43.94 43.59 43.73 192,248 +0.03(+0.06%)
Jan 17, 2018 43.64 43.74 43.22 43.71 255,241 +0.07(+0.16%)
Jan 16, 2018 44.39 44.78 43.59 43.64 285,646 -0.10(-0.22%)
Jan 12, 2018 43.73 43.73 43.73 0 +0.55(+1.27%)
Jan 11, 2018 42.57 43.19 42.21 43.19 242,269 +0.77(+1.83%)
Jan 10, 2018 42.81 41.84 42.41 291,545 +0.57(+1.37%)
Jan 09, 2018 41.01 42.18 40.95 41.84 317,977 +1.04(+2.54%)
Jan 08, 2018 39.95 40.90 39.62 40.80 242,843 +1.03(+2.58%)
Jan 05, 2018 40.29 40.30 39.71 39.77 140,050 -0.38(-0.95%)
Jan 04, 2018 40.12 40.37 39.95 40.16 172,245 +0.25(+0.63%)
Jan 03, 2018 39.97 40.23 39.76 39.90 138,708 +0.05(+0.13%)
Jan 02, 2018 39.66 39.86 39.55 39.85 218,859 +0.31(+0.79%)
Dec 29, 2017 39.54 39.54 39.54 0 -0.28(-0.70%)
Dec 28, 2017 39.45 39.82 39.27 39.82 156,906 +0.34(+0.86%)
Dec 27, 2017 39.84 40.09 39.32 39.48 214,117 -0.37(-0.92%)
Dec 26, 2017 40.03 40.64 39.47 39.84 109,416 -0.05(-0.13%)
Dec 22, 2017 39.96 39.96 39.44 39.90 179,242 +0.32(+0.81%)
Dec 21, 2017 39.49 39.79 38.85 39.57 141,671 +0.33(+0.84%)
Dec 20, 2017 39.56 39.56 38.99 39.24 143,381 -0.17(-0.42%)
Dec 19, 2017 39.71 39.91 39.16 39.41 124,134 -0.31(-0.79%)
Dec 18, 2017 40.32 40.90 39.56 39.72 180,990 -0.33(-0.83%)
Dec 15, 2017 39.61 40.22 39.06 40.05 696,876 +0.48(+1.21%)
Dec 14, 2017 39.70 40.05 39.26 39.57 273,709 -0.03(-0.09%)
Dec 13, 2017 39.56 40.30 39.45 39.61 367,764 -0.01(-0.02%)
Dec 12, 2017 39.27 39.91 39.21 39.62 202,121 +0.40(+1.02%)
Dec 11, 2017 39.05 39.43 38.70 39.22 250,199 +0.24(+0.60%)
Dec 08, 2017 38.68 39.03 38.35 38.98 100,206 +0.00(+0.00%)
Dec 07, 2017 38.15 38.64 38.15 109,264 +0.00(+0.00%)
Dec 06, 2017 38.28 38.58 38.02 38.22 179,694 -0.25(-0.66%)
Dec 05, 2017 39.04 39.29 38.44 38.47 145,704 -0.56(-1.43%)
Dec 04, 2017 38.74 39.07 38.65 39.02 178,625 +0.76(+1.98%)
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.