Houlihan Lokey (NY: HLI )

103.22 USD +0.91 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.23 22.41 21.75 22.37 149,767 +0.14(+0.63%)
Jun 29, 2016 22.62 22.62 21.64 22.23 80,856 -0.20(-0.89%)
Jun 28, 2016 22.26 22.85 21.99 22.43 183,390 +0.39(+1.77%)
Jun 27, 2016 23.09 23.09 21.53 22.04 140,792 -1.22(-5.25%)
Jun 24, 2016 23.52 24.50 23.00 23.26 493,645 -1.33(-5.41%)
Jun 23, 2016 24.08 24.86 24.07 24.59 46,452 +0.75(+3.15%)
Jun 22, 2016 23.85 24.02 23.57 23.84 43,359 +0.07(+0.29%)
Jun 21, 2016 24.05 24.29 23.24 23.77 64,674 -0.16(-0.67%)
Jun 20, 2016 23.97 24.41 23.91 23.93 52,200 +0.25(+1.06%)
Jun 17, 2016 23.64 23.97 23.34 23.68 70,917 +0.10(+0.42%)
Jun 16, 2016 23.61 23.64 23.34 23.58 28,974 -0.11(-0.46%)
Jun 15, 2016 23.69 24.14 23.64 23.69 46,988 +0.02(+0.08%)
Jun 14, 2016 24.18 24.27 23.41 23.67 80,078 -0.50(-2.07%)
Jun 13, 2016 23.72 24.38 23.72 24.17 66,250 +0.25(+1.05%)
Jun 10, 2016 23.87 24.16 23.56 23.92 121,005 -0.22(-0.91%)
Jun 09, 2016 24.04 24.56 23.72 24.14 48,530 -0.07(-0.29%)
Jun 08, 2016 24.13 24.55 24.04 24.21 26,983 +0.02(+0.08%)
Jun 07, 2016 24.45 24.51 24.08 24.19 48,013 -0.20(-0.82%)
Jun 06, 2016 23.83 24.59 23.82 24.39 26,572 +0.51(+2.14%)
Jun 03, 2016 24.08 24.08 23.46 23.88 100,811 -0.23(-0.95%)
Jun 02, 2016 24.09 24.17 23.43 24.11 88,760 -0.09(-0.37%)
Jun 01, 2016 23.81 24.60 23.72 24.20 61,805 +0.05(+0.21%)
May 31, 2016 24.44 24.55 24.08 24.15 104,213 -0.28(-1.15%)
May 27, 2016 24.06 24.43 24.43 24.43 35,700 +0.02(+0.08%)
May 26, 2016 24.60 24.60 24.40 24.41 17,758 -0.08(-0.33%)
May 25, 2016 24.44 24.80 24.11 24.49 63,787 +0.17(+0.70%)
May 24, 2016 23.71 24.43 23.71 24.32 36,381 +0.81(+3.45%)
May 23, 2016 23.03 23.85 22.88 23.51 61,787 +0.41(+1.77%)
May 20, 2016 23.03 23.36 22.87 23.10 97,377 +0.23(+1.01%)
May 19, 2016 23.32 23.62 21.71 22.87 87,451 -0.47(-2.01%)
May 18, 2016 22.94 23.41 22.72 23.34 90,467 +0.49(+2.14%)
May 17, 2016 23.18 23.40 22.56 22.85 60,617 -0.47(-2.02%)
May 16, 2016 23.28 23.60 23.14 23.32 96,093 +0.01(+0.04%)
May 13, 2016 23.49 23.55 23.17 23.31 43,589 -0.29(-1.23%)
May 12, 2016 23.85 23.97 23.53 23.60 31,550 -0.28(-1.17%)
May 11, 2016 24.29 24.38 23.72 23.88 40,617 -0.51(-2.09%)
May 10, 2016 24.25 24.87 24.15 24.39 23,875 +0.32(+1.33%)
May 09, 2016 23.88 24.32 23.57 24.07 34,798 +0.12(+0.50%)
May 06, 2016 23.76 24.09 23.39 23.95 29,391 +0.22(+0.93%)
May 05, 2016 24.19 24.29 23.66 23.73 36,075 -0.41(-1.70%)
May 04, 2016 24.32 24.79 24.06 24.14 29,725 -0.26(-1.07%)
May 03, 2016 24.63 25.15 24.14 24.40 31,938 -0.47(-1.89%)
May 02, 2016 25.20 25.35 24.65 24.87 42,757 -0.34(-1.35%)
Apr 29, 2016 24.54 25.40 24.54 25.21 52,253 +0.23(+0.92%)
Apr 28, 2016 25.18 25.29 24.93 24.98 25,410 -0.19(-0.75%)
Apr 27, 2016 25.23 25.25 24.86 25.17 34,729 -0.08(-0.32%)
Apr 26, 2016 24.68 25.28 24.68 25.25 29,325 +0.71(+2.89%)
Apr 25, 2016 25.33 25.54 24.29 24.54 46,953 -0.71(-2.81%)
Apr 22, 2016 25.25 25.42 25.00 25.25 111,149 +0.02(+0.08%)
Apr 21, 2016 24.94 25.33 24.94 25.23 25,421 +0.06(+0.24%)
Apr 20, 2016 24.81 25.25 24.57 25.17 26,250 +0.35(+1.41%)
Apr 19, 2016 24.86 25.03 24.74 24.82 25,563 -0.39(-1.55%)
Apr 18, 2016 24.69 25.37 24.64 25.21 38,059 +0.33(+1.33%)
Apr 15, 2016 24.79 25.12 24.79 24.88 20,900 -0.01(-0.04%)
Apr 14, 2016 24.87 25.21 24.79 24.89 24,267 +0.09(+0.36%)
Apr 13, 2016 24.17 24.92 24.17 24.80 46,500 +0.68(+2.82%)
Apr 12, 2016 24.23 24.92 23.94 24.12 38,076 -0.17(-0.70%)
Apr 11, 2016 24.58 24.58 24.04 24.29 42,908 -0.20(-0.82%)
Apr 08, 2016 24.51 24.71 24.10 24.49 63,510 +0.22(+0.91%)
Apr 07, 2016 24.53 24.71 24.10 24.27 43,108 -0.19(-0.78%)
Apr 06, 2016 23.77 24.65 23.61 24.46 56,916 +0.78(+3.29%)
Apr 05, 2016 24.51 24.70 23.47 23.68 99,588 -0.95(-3.86%)
Apr 04, 2016 24.70 24.80 24.42 24.63 26,037 -0.15(-0.61%)
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.