Houlihan Lokey (NY: HLI )

74.00 USD +1.73 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.06 37.15 36.09 36.80 216,100 -0.14(-0.38%)
Dec 28, 2018 36.52 37.35 36.13 36.94 277,000 +0.68(+1.88%)
Dec 27, 2018 35.65 36.27 35.07 36.26 185,284 +0.08(+0.22%)
Dec 26, 2018 34.82 36.22 34.35 36.18 219,916 +1.42(+4.09%)
Dec 24, 2018 35.00 35.32 34.31 34.76 217,300 -0.23(-0.66%)
Dec 21, 2018 35.08 35.74 34.77 34.99 640,600 -0.12(-0.34%)
Dec 20, 2018 35.16 35.76 34.93 35.11 416,769 -0.20(-0.57%)
Dec 19, 2018 36.70 36.88 34.99 35.31 239,143 -1.37(-3.74%)
Dec 18, 2018 37.51 37.61 36.60 36.68 270,763 -0.51(-1.37%)
Dec 17, 2018 38.07 38.07 37.01 37.19 342,766 -1.03(-2.69%)
Dec 14, 2018 39.52 40.01 38.09 38.22 344,100 -1.60(-4.02%)
Dec 13, 2018 40.45 41.02 39.72 39.82 235,162 -0.79(-1.95%)
Dec 12, 2018 40.33 41.12 40.12 40.61 316,853 +0.82(+2.06%)
Dec 11, 2018 40.76 41.06 39.30 39.79 363,224 -0.48(-1.19%)
Dec 10, 2018 39.89 40.35 39.13 40.27 428,159 +0.37(+0.93%)
Dec 07, 2018 40.65 41.69 39.63 39.90 245,400 -0.85(-2.09%)
Dec 06, 2018 39.94 40.94 39.59 40.75 454,456 +0.24(+0.59%)
Dec 04, 2018 42.46 42.46 40.48 40.51 499,300 -2.17(-5.08%)
Dec 03, 2018 42.86 43.16 42.42 42.68 262,603 +0.38(+0.90%)
Nov 30, 2018 42.04 42.46 41.84 42.30 215,100 -0.04(-0.09%)
Nov 29, 2018 42.04 42.51 41.88 42.34 235,374 -0.04(-0.09%)
Nov 28, 2018 41.14 42.60 40.99 42.38 242,379 +1.28(+3.11%)
Nov 27, 2018 41.50 41.65 40.99 41.10 263,006 -0.55(-1.32%)
Nov 26, 2018 41.34 42.02 41.27 41.65 186,598 +0.65(+1.59%)
Nov 23, 2018 40.50 41.18 40.50 41.00 62,900 +0.34(+0.84%)
Nov 21, 2018 40.66 40.66 40.66 0 +0.41(+1.02%)
Nov 20, 2018 40.20 40.75 39.44 40.25 321,844 -0.40(-0.98%)
Nov 19, 2018 41.52 41.80 40.25 40.65 171,697 -0.87(-2.10%)
Nov 16, 2018 41.13 41.61 40.70 41.52 152,800 +0.17(+0.41%)
Nov 15, 2018 40.26 41.38 39.79 41.35 217,967 +0.82(+2.02%)
Nov 14, 2018 41.20 41.44 40.29 40.53 283,608 -0.36(-0.88%)
Nov 13, 2018 41.22 41.56 40.45 40.89 195,199 -0.08(-0.20%)
Nov 12, 2018 41.93 41.93 40.93 40.97 124,303 -0.82(-1.96%)
Nov 09, 2018 42.43 42.43 41.70 41.79 215,500 -0.77(-1.81%)
Nov 08, 2018 42.03 42.61 41.90 42.56 146,796 +0.41(+0.97%)
Nov 07, 2018 42.18 42.30 41.75 42.15 178,355 +0.15(+0.36%)
Nov 06, 2018 40.91 42.07 40.71 42.00 192,720 +0.93(+2.26%)
Nov 05, 2018 41.10 41.68 40.26 41.07 193,946 -0.01(-0.02%)
Nov 02, 2018 42.61 42.67 41.00 41.08 247,000 -1.14(-2.70%)
Nov 01, 2018 41.49 42.43 41.09 42.22 197,108 +1.04(+2.53%)
Oct 31, 2018 41.83 42.19 41.07 41.18 443,070 -0.13(-0.31%)
Oct 30, 2018 40.02 41.34 39.76 41.31 274,431 +1.37(+3.43%)
Oct 29, 2018 39.93 40.63 39.35 39.94 205,628 +0.54(+1.37%)
Oct 26, 2018 40.80 42.98 39.39 39.40 564,900 +0.32(+0.82%)
Oct 25, 2018 39.29 39.72 38.85 39.08 666,057 -0.13(-0.33%)
Oct 24, 2018 41.00 41.13 39.14 39.21 413,165 -1.87(-4.55%)
Oct 23, 2018 41.12 41.42 39.91 41.08 333,263 -0.74(-1.77%)
Oct 22, 2018 42.05 42.32 41.74 41.82 164,881 -0.10(-0.24%)
Oct 19, 2018 42.41 42.46 41.83 41.92 206,600 -0.49(-1.16%)
Oct 18, 2018 43.32 43.42 42.27 42.41 125,137 -1.09(-2.51%)
Oct 17, 2018 43.61 44.07 42.78 43.50 141,963 -0.24(-0.55%)
Oct 16, 2018 43.03 43.78 42.58 43.74 124,306 +0.93(+2.17%)
Oct 15, 2018 42.36 43.09 42.28 42.81 178,238 +0.34(+0.80%)
Oct 12, 2018 42.57 42.77 41.89 42.47 239,200 +0.44(+1.05%)
Oct 11, 2018 42.91 43.26 41.98 42.03 302,397 -1.12(-2.60%)
Oct 10, 2018 43.90 44.19 43.14 43.15 386,895 -0.81(-1.84%)
Oct 09, 2018 43.12 44.02 43.01 43.96 225,201 +0.64(+1.48%)
Oct 08, 2018 43.75 43.91 42.67 43.32 297,240 -0.72(-1.63%)
Oct 05, 2018 44.37 44.51 43.53 44.04 259,700 -0.19(-0.43%)
Oct 04, 2018 44.50 44.85 44.19 44.23 252,160 -0.25(-0.56%)
Oct 03, 2018 44.90 44.90 44.08 44.48 184,859 -0.22(-0.49%)
Oct 02, 2018 45.00 45.07 44.54 44.70 154,660 -0.44(-0.97%)
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.