Houlihan Lokey (NY: HLI )

70.37 USD +4.48 (+6.80%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.67 47.14 46.33 46.42 165,108 -0.17(-0.36%)
Feb 27, 2018 47.31 47.88 46.58 46.59 128,543 -0.77(-1.63%)
Feb 26, 2018 46.72 47.84 46.52 47.36 194,261 +0.77(+1.65%)
Feb 23, 2018 46.37 46.66 46.11 46.59 135,766 +0.31(+0.67%)
Feb 22, 2018 46.12 46.28 225,399 -0.13(-0.28%)
Feb 21, 2018 46.73 47.40 46.38 46.41 198,998 -0.07(-0.15%)
Feb 20, 2018 45.96 47.07 45.92 46.48 214,919 +0.32(+0.69%)
Feb 16, 2018 46.16 46.16 46.16 0 -0.12(-0.26%)
Feb 15, 2018 47.39 47.40 45.79 46.28 335,495 -0.72(-1.53%)
Feb 14, 2018 46.93 47.57 46.93 47.00 415,321 -0.08(-0.17%)
Feb 13, 2018 46.31 47.33 46.31 47.08 250,191 +0.63(+1.36%)
Feb 12, 2018 45.91 46.83 45.52 46.45 209,136 +0.58(+1.26%)
Feb 09, 2018 46.71 46.79 44.83 45.87 300,997 -0.19(-0.41%)
Feb 08, 2018 47.12 47.14 46.06 46.06 278,522 -0.99(-2.10%)
Feb 07, 2018 45.55 47.27 45.55 47.05 270,975 +1.34(+2.93%)
Feb 06, 2018 44.10 45.84 43.73 45.71 396,788 +0.26(+0.58%)
Feb 05, 2018 46.56 47.40 44.77 45.45 210,381 -1.90(-4.00%)
Feb 02, 2018 47.95 48.04 46.87 47.34 201,392 -0.95(-1.97%)
Feb 01, 2018 47.58 48.33 46.69 48.29 330,351 +0.59(+1.24%)
Jan 31, 2018 50.04 50.04 47.42 47.70 348,168 -2.17(-4.35%)
Jan 30, 2018 51.60 52.81 49.24 49.87 539,685 -1.20(-2.35%)
Jan 29, 2018 51.33 51.50 50.85 51.07 263,941 -0.25(-0.49%)
Jan 26, 2018 51.35 51.40 50.71 51.32 288,423 +0.36(+0.71%)
Jan 25, 2018 51.79 51.79 50.78 50.96 251,140 -0.59(-1.14%)
Jan 24, 2018 51.15 51.63 51.00 51.55 139,282 +0.45(+0.88%)
Jan 23, 2018 51.16 51.35 50.78 51.10 112,778 +0.20(+0.39%)
Jan 22, 2018 50.38 51.04 50.38 50.90 145,774 +0.40(+0.79%)
Jan 19, 2018 50.15 50.69 50.15 50.50 200,300 +0.25(+0.50%)
Jan 18, 2018 50.25 50.49 50.08 50.25 167,317 +0.03(+0.06%)
Jan 17, 2018 50.14 50.26 49.66 50.22 222,141 +0.08(+0.16%)
Jan 16, 2018 51.00 51.45 50.08 50.14 248,603 -0.11(-0.22%)
Jan 12, 2018 50.25 50.25 50.25 0 +0.63(+1.27%)
Jan 11, 2018 48.91 49.63 48.50 49.62 210,851 +0.89(+1.83%)
Jan 10, 2018 49.18 48.07 48.73 253,737 +0.66(+1.37%)
Jan 09, 2018 47.12 48.46 47.05 48.07 276,741 +1.19(+2.54%)
Jan 08, 2018 45.90 46.99 45.52 46.88 211,351 +1.18(+2.58%)
Jan 05, 2018 46.29 46.31 45.63 45.70 121,888 -0.44(-0.95%)
Jan 04, 2018 46.10 46.38 45.90 46.14 149,908 +0.29(+0.63%)
Jan 03, 2018 45.93 46.23 45.68 45.85 120,720 +0.06(+0.13%)
Jan 02, 2018 45.57 45.80 45.44 45.79 190,477 +0.36(+0.79%)
Dec 29, 2017 45.43 45.43 45.43 0 -0.32(-0.70%)
Dec 28, 2017 45.33 45.75 45.12 45.75 136,558 +0.39(+0.86%)
Dec 27, 2017 45.78 46.06 45.18 45.36 186,350 -0.42(-0.92%)
Dec 26, 2017 45.99 46.70 45.35 45.78 95,227 -0.06(-0.13%)
Dec 22, 2017 45.91 45.91 45.32 45.84 155,998 +0.37(+0.81%)
Dec 21, 2017 45.38 45.72 44.64 45.47 123,299 +0.38(+0.84%)
Dec 20, 2017 45.45 45.45 44.80 45.09 124,787 -0.19(-0.42%)
Dec 19, 2017 45.63 45.86 45.00 45.28 108,036 -0.36(-0.79%)
Dec 18, 2017 46.33 46.99 45.45 45.64 157,519 -0.38(-0.83%)
Dec 15, 2017 45.51 46.21 44.88 46.02 606,503 +0.55(+1.21%)
Dec 14, 2017 45.61 46.02 45.11 45.47 238,214 -0.04(-0.09%)
Dec 13, 2017 45.45 46.30 45.33 45.51 320,072 -0.01(-0.02%)
Dec 12, 2017 45.12 45.86 45.06 45.52 175,910 +0.46(+1.02%)
Dec 11, 2017 44.87 45.30 44.47 45.06 217,753 +0.27(+0.60%)
Dec 08, 2017 44.44 44.85 44.07 44.79 87,211 +0.00(+0.00%)
Dec 07, 2017 43.83 44.40 43.83 95,095 +0.00(+0.00%)
Dec 06, 2017 43.98 44.33 43.69 43.91 156,391 -0.29(-0.66%)
Dec 05, 2017 44.86 45.14 44.17 44.20 126,809 -0.64(-1.43%)
Dec 04, 2017 44.51 44.89 44.41 44.84 155,461 +0.87(+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.