Houlihan Lokey (NY: HLI )

157.00 +2.22 (+1.43%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.37 19.40 19.09 19.18 69,215 -0.22(-1.12%)
Jul 28, 2016 19.58 19.64 19.34 19.40 25,992 -0.23(-1.15%)
Jul 27, 2016 19.38 19.90 19.38 19.63 26,834 +0.20(+1.03%)
Jul 26, 2016 19.30 19.77 19.26 19.43 42,833 +0.11(+0.56%)
Jul 25, 2016 19.45 19.54 19.18 19.32 42,992 -0.16(-0.82%)
Jul 22, 2016 19.49 19.54 19.33 19.48 31,310 +0.10(+0.52%)
Jul 21, 2016 19.48 19.50 19.30 19.38 33,735 -0.13(-0.64%)
Jul 20, 2016 19.54 19.70 19.40 19.50 71,637 -0.05(-0.26%)
Jul 19, 2016 19.59 19.79 19.26 19.55 78,383 -0.14(-0.72%)
Jul 18, 2016 19.83 19.95 19.41 19.69 64,632 +0.08(+0.43%)
Jul 15, 2016 18.96 19.64 18.96 19.61 96,641 +0.82(+4.36%)
Jul 14, 2016 19.02 19.20 18.61 18.79 161,479 +0.03(+0.18%)
Jul 13, 2016 19.00 19.06 18.68 18.76 91,207 -0.17(-0.88%)
Jul 12, 2016 18.47 19.00 18.44 18.93 119,577 +0.63(+3.43%)
Jul 11, 2016 18.25 18.57 18.22 18.30 118,416 +0.06(+0.32%)
Jul 08, 2016 18.05 18.25 17.90 18.24 165,286 +0.34(+1.92%)
Jul 07, 2016 17.80 18.06 17.54 17.90 70,464 +0.05(+0.28%)
Jul 06, 2016 17.72 17.99 17.54 17.85 78,930 +0.06(+0.33%)
Jul 05, 2016 18.20 18.20 17.74 17.79 71,712 -0.57(-3.10%)
Jul 01, 2016 18.63 18.36 18.36 18.36 75,897 -0.36(-1.92%)
Jun 30, 2016 18.60 18.75 18.20 18.72 179,006 +0.12(+0.63%)
Jun 29, 2016 18.93 18.93 18.10 18.60 96,641 -0.17(-0.89%)
Jun 28, 2016 18.62 19.12 18.40 18.77 219,193 +0.33(+1.77%)
Jun 27, 2016 19.32 19.32 18.01 18.44 168,279 -1.02(-5.24%)
Jun 24, 2016 19.68 20.50 19.24 19.46 590,020 -1.11(-5.41%)
Jun 23, 2016 20.15 20.80 20.14 20.57 55,520 +0.63(+3.15%)
Jun 22, 2016 19.95 20.10 19.72 19.95 51,824 +0.06(+0.29%)
Jun 21, 2016 20.12 20.32 19.44 19.89 77,300 -0.13(-0.67%)
Jun 20, 2016 20.05 20.42 20.00 20.02 62,391 +0.21(+1.06%)
Jun 17, 2016 19.78 20.05 19.53 19.81 84,762 +0.08(+0.42%)
Jun 16, 2016 19.75 19.77 19.53 19.73 34,630 -0.09(-0.46%)
Jun 15, 2016 19.82 20.20 19.78 19.82 56,161 +0.02(+0.08%)
Jun 14, 2016 20.23 20.31 19.59 19.80 95,711 -0.42(-2.07%)
Jun 13, 2016 19.85 20.40 19.85 20.22 79,184 +0.21(+1.05%)
Jun 10, 2016 19.97 20.21 19.71 20.01 144,629 -0.18(-0.91%)
Jun 09, 2016 20.11 20.55 19.85 20.20 58,004 -0.06(-0.29%)
Jun 08, 2016 20.19 20.54 20.11 20.26 32,250 +0.02(+0.08%)
Jun 07, 2016 20.46 20.51 20.15 20.24 57,386 -0.17(-0.82%)
Jun 06, 2016 19.94 20.57 19.93 20.41 31,759 +0.43(+2.14%)
Jun 03, 2016 20.15 20.15 19.63 19.98 120,492 -0.19(-0.95%)
Jun 02, 2016 20.16 20.22 19.60 20.17 106,088 -0.08(-0.37%)
Jun 01, 2016 19.92 20.58 19.85 20.25 73,871 +0.18(+0.92%)
May 31, 2016 20.30 20.40 20.00 20.06 125,441 -0.23(-1.15%)
May 27, 2016 19.99 20.30 20.30 20.30 42,972 +0.02(+0.08%)
May 26, 2016 20.44 20.44 20.27 20.28 21,375 -0.07(-0.33%)
May 25, 2016 20.30 20.60 20.03 20.35 76,780 +0.14(+0.70%)
May 24, 2016 19.70 20.30 19.70 20.20 43,792 +0.67(+3.45%)
May 23, 2016 19.13 19.81 19.01 19.53 74,373 +0.34(+1.77%)
May 20, 2016 19.13 19.41 19.00 19.19 117,213 +0.19(+1.01%)
May 19, 2016 19.37 19.62 18.04 19.00 105,265 -0.39(-2.01%)
May 18, 2016 19.06 19.45 18.88 19.39 108,895 +0.41(+2.14%)
May 17, 2016 19.26 19.44 18.74 18.98 72,965 -0.39(-2.02%)
May 16, 2016 19.34 19.61 19.22 19.37 115,667 +0.01(+0.04%)
May 13, 2016 19.51 19.56 19.25 19.37 52,468 -0.24(-1.23%)
May 12, 2016 19.81 19.91 19.55 19.61 37,976 -0.23(-1.17%)
May 11, 2016 20.18 20.25 19.71 19.84 48,890 -0.42(-2.09%)
May 10, 2016 20.15 20.66 20.06 20.26 28,738 +0.27(+1.33%)
May 09, 2016 19.84 20.20 19.58 20.00 41,886 +0.10(+0.50%)
May 06, 2016 19.74 20.01 19.43 19.90 35,378 +0.18(+0.93%)
May 05, 2016 20.10 20.18 19.66 19.71 43,423 -0.34(-1.70%)
May 04, 2016 20.20 20.59 19.99 20.05 35,780 -0.22(-1.07%)
May 03, 2016 20.46 20.89 20.05 20.27 38,443 -0.39(-1.89%)
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.