Houlihan Lokey (NY: HLI )

64.07 USD -0.82 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 64.47 65.32 64.03 64.07 441,772 -0.82(-1.26%)
Feb 24, 2021 66.03 66.12 64.46 64.89 598,040 -0.99(-1.50%)
Feb 23, 2021 65.15 66.00 64.84 65.88 594,060 +0.32(+0.49%)
Feb 22, 2021 64.79 66.37 64.47 65.56 621,030 +0.30(+0.46%)
Feb 19, 2021 66.41 66.99 65.14 65.26 524,000 -1.11(-1.67%)
Feb 18, 2021 66.23 67.12 66.00 66.37 378,820 -0.18(-0.27%)
Feb 17, 2021 67.13 67.50 66.33 66.55 412,078 -1.11(-1.64%)
Feb 16, 2021 67.35 67.95 67.05 67.66 277,748 +0.41(+0.61%)
Feb 12, 2021 67.00 67.59 66.32 67.25 347,200 +0.40(+0.60%)
Feb 11, 2021 66.23 67.09 65.16 66.85 554,628 +0.70(+1.06%)
Feb 10, 2021 66.78 67.10 66.11 66.15 426,500 -0.22(-0.33%)
Feb 09, 2021 68.13 68.22 65.50 66.37 363,074 -1.75(-2.57%)
Feb 08, 2021 66.33 68.12 66.02 68.12 409,342 +1.90(+2.87%)
Feb 05, 2021 65.89 66.29 65.37 66.22 334,300 +0.79(+1.21%)
Feb 04, 2021 66.12 66.40 64.99 65.43 388,820 -0.77(-1.16%)
Feb 03, 2021 66.44 67.68 65.82 66.20 550,390 -0.35(-0.53%)
Feb 02, 2021 67.37 67.52 65.14 66.55 535,331 -0.28(-0.42%)
Feb 01, 2021 65.37 67.07 64.65 66.83 513,826 +1.98(+3.05%)
Jan 29, 2021 70.85 71.51 64.21 64.85 787,500 -2.87(-4.24%)
Jan 28, 2021 67.26 68.60 66.07 67.72 540,457 +0.36(+0.53%)
Jan 27, 2021 68.60 69.39 67.04 67.36 410,502 -2.28(-3.27%)
Jan 26, 2021 70.96 70.96 68.90 69.64 258,522 -1.19(-1.68%)
Jan 25, 2021 70.30 71.26 69.83 70.83 221,879 +0.54(+0.77%)
Jan 22, 2021 70.45 70.99 69.67 70.29 268,400 -0.42(-0.59%)
Jan 21, 2021 71.00 71.64 70.28 70.71 207,171 -0.50(-0.70%)
Jan 20, 2021 71.91 72.40 70.35 71.21 195,637 -0.48(-0.67%)
Jan 19, 2021 70.43 71.71 70.00 71.69 310,583 +1.60(+2.28%)
Jan 15, 2021 70.78 71.17 69.80 70.09 334,400 -1.08(-1.52%)
Jan 14, 2021 72.82 73.26 71.13 71.17 354,392 -1.07(-1.48%)
Jan 13, 2021 72.18 72.48 71.68 72.24 271,433 +0.08(+0.11%)
Jan 12, 2021 71.92 72.65 71.70 72.16 278,533 +0.64(+0.89%)
Jan 11, 2021 70.95 72.06 70.82 71.52 285,980 +0.37(+0.52%)
Jan 08, 2021 71.00 71.38 70.39 71.15 375,000 +0.38(+0.54%)
Jan 07, 2021 69.10 70.81 69.10 70.77 292,213 +2.08(+3.03%)
Jan 06, 2021 66.88 68.98 66.88 68.69 415,797 +2.10(+3.15%)
Jan 05, 2021 66.36 67.68 66.36 66.59 278,010 -0.30(-0.45%)
Jan 04, 2021 67.81 68.42 66.31 66.89 241,819 -0.34(-0.51%)
Dec 31, 2020 67.23 67.23 67.23 186,740 +0.77(+1.16%)
Dec 30, 2020 66.89 67.40 66.44 66.46 186,740 -0.43(-0.64%)
Dec 29, 2020 68.25 68.25 66.55 66.89 198,638 -1.00(-1.47%)
Dec 28, 2020 67.45 68.33 66.83 67.89 221,303 +0.74(+1.10%)
Dec 24, 2020 68.39 68.63 66.86 67.15 221,400 -0.87(-1.28%)
Dec 23, 2020 68.14 68.79 67.62 68.02 628,681 +0.09(+0.13%)
Dec 22, 2020 68.33 68.79 67.56 67.93 378,237 -0.57(-0.83%)
Dec 21, 2020 67.63 68.54 66.66 68.50 255,748 +0.39(+0.57%)
Dec 18, 2020 68.70 68.72 67.59 68.11 762,000 -0.40(-0.58%)
Dec 17, 2020 68.51 69.07 68.10 68.51 275,520 +0.25(+0.37%)
Dec 16, 2020 68.39 68.97 67.85 68.26 306,337 +0.08(+0.12%)
Dec 15, 2020 68.65 69.08 67.95 68.18 324,068 -0.01(-0.01%)
Dec 14, 2020 69.97 71.00 68.16 68.19 385,151 -1.91(-2.72%)
Dec 11, 2020 69.63 70.66 69.44 70.10 336,400 +0.23(+0.33%)
Dec 10, 2020 69.09 69.96 68.94 69.87 208,555 +0.42(+0.60%)
Dec 09, 2020 69.59 69.97 68.88 69.45 275,064 +0.13(+0.19%)
Dec 08, 2020 68.18 70.00 68.18 69.32 361,065 +0.81(+1.18%)
Dec 07, 2020 66.93 68.59 66.77 68.51 429,846 +1.64(+2.45%)
Dec 04, 2020 66.14 67.20 66.08 66.87 240,600 +1.15(+1.75%)
Dec 03, 2020 64.85 65.90 64.70 65.72 320,259 +0.83(+1.28%)
Dec 02, 2020 65.92 66.46 64.62 64.89 293,997 -1.03(-1.56%)
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.