Houlihan Lokey (NY: HLI )

128.19 +0.31 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 44.02 48.85 43.58 47.88 1,198,284 +3.80(+8.63%)
Mar 30, 2020 43.25 44.30 42.82 44.08 709,776 +1.52(+3.56%)
Mar 27, 2020 42.95 44.57 42.34 42.56 641,571 -1.07(-2.44%)
Mar 26, 2020 42.38 44.31 42.14 43.63 755,093 +1.49(+3.53%)
Mar 25, 2020 43.22 44.79 41.74 42.14 736,491 -1.31(-3.02%)
Mar 24, 2020 46.73 47.26 42.51 43.45 1,124,885 -0.88(-1.99%)
Mar 23, 2020 44.97 46.27 43.13 44.34 1,126,449 -0.43(-0.96%)
Mar 20, 2020 45.18 47.77 44.13 44.77 1,079,590 -0.32(-0.71%)
Mar 19, 2020 42.81 47.10 42.66 45.09 1,140,149 +2.46(+5.78%)
Mar 18, 2020 45.24 46.19 39.37 42.63 1,006,246 -4.45(-9.45%)
Mar 17, 2020 43.84 47.39 43.43 47.07 996,793 +4.07(+9.46%)
Mar 16, 2020 41.52 46.31 41.30 43.00 694,310 -1.92(-4.27%)
Mar 13, 2020 44.68 45.02 41.86 44.92 1,052,813 +2.09(+4.89%)
Mar 12, 2020 42.26 44.40 40.74 42.83 745,475 -2.11(-4.70%)
Mar 11, 2020 44.91 46.40 44.75 44.94 584,620 -0.89(-1.94%)
Mar 10, 2020 45.74 46.20 44.10 45.83 558,948 +1.34(+3.01%)
Mar 09, 2020 43.39 46.06 41.67 44.49 739,877 -1.58(-3.43%)
Mar 06, 2020 45.43 46.88 44.87 46.07 665,083 -0.65(-1.40%)
Mar 05, 2020 47.28 47.92 46.34 46.72 415,760 -1.85(-3.80%)
Mar 04, 2020 48.65 48.86 47.39 48.57 432,292 +0.51(+1.05%)
Mar 03, 2020 48.98 50.15 47.57 48.07 421,017 -0.91(-1.86%)
Mar 02, 2020 47.13 48.99 46.74 48.98 357,499 +2.20(+4.71%)
Feb 28, 2020 45.93 47.05 45.31 46.78 856,592 -0.33(-0.70%)
Feb 27, 2020 48.03 48.87 47.11 47.11 503,295 -1.79(-3.66%)
Feb 26, 2020 50.03 50.50 48.81 48.90 325,767 -0.87(-1.74%)
Feb 25, 2020 51.08 51.31 49.39 49.76 247,091 -1.32(-2.57%)
Feb 24, 2020 50.59 51.28 50.11 51.08 248,189 -0.78(-1.50%)
Feb 21, 2020 52.60 52.60 51.33 51.86 236,293 -0.89(-1.68%)
Feb 20, 2020 52.65 53.34 52.60 52.74 270,355 -0.16(-0.29%)
Feb 19, 2020 52.80 53.12 52.54 52.90 266,112 +0.20(+0.38%)
Feb 18, 2020 52.49 52.88 52.23 52.70 475,716 +0.03(+0.05%)
Feb 14, 2020 52.11 52.77 52.11 52.67 230,161 +0.47(+0.91%)
Feb 13, 2020 51.90 52.42 51.81 52.19 207,001 +0.04(+0.07%)
Feb 12, 2020 52.28 52.51 51.93 52.16 443,975 +0.27(+0.53%)
Feb 11, 2020 51.86 52.29 51.69 51.88 300,222 +0.26(+0.51%)
Feb 10, 2020 51.27 51.71 51.15 51.62 248,360 +0.17(+0.34%)
Feb 07, 2020 51.08 51.74 50.93 51.44 321,482 +0.18(+0.36%)
Feb 06, 2020 51.19 51.68 50.69 51.26 511,261 +0.23(+0.45%)
Feb 05, 2020 51.29 51.32 49.25 51.03 925,214 +0.18(+0.36%)
Feb 04, 2020 51.60 54.21 50.31 50.85 811,534 +2.98(+6.22%)
Feb 03, 2020 47.64 48.39 47.54 47.87 281,064 +0.52(+1.10%)
Jan 31, 2020 48.06 48.07 47.12 47.35 300,130 -0.94(-1.95%)
Jan 30, 2020 47.59 48.31 47.50 48.29 222,649 +0.44(+0.92%)
Jan 29, 2020 47.42 48.03 47.05 47.86 198,120 +0.52(+1.10%)
Jan 28, 2020 47.08 47.43 46.82 47.33 172,658 +0.47(+0.99%)
Jan 27, 2020 46.37 47.13 46.08 46.87 232,507 -0.54(-1.14%)
Jan 24, 2020 47.96 47.99 47.24 47.41 260,820 -0.47(-0.99%)
Jan 23, 2020 47.98 48.17 47.55 47.88 363,382 -0.26(-0.55%)
Jan 22, 2020 48.29 48.38 47.97 48.15 291,517 +0.07(+0.15%)
Jan 21, 2020 47.76 48.29 47.76 48.07 246,096 +0.14(+0.29%)
Jan 17, 2020 47.76 47.99 47.48 47.94 293,341 +0.42(+0.88%)
Jan 16, 2020 46.72 47.75 46.56 47.52 345,321 +1.17(+2.52%)
Jan 15, 2020 45.87 46.40 45.87 46.35 309,016 +0.26(+0.57%)
Jan 14, 2020 46.24 46.43 45.97 46.08 279,221 -0.20(-0.43%)
Jan 13, 2020 45.82 46.30 45.73 46.28 429,609 +0.57(+1.24%)
Jan 10, 2020 46.10 46.19 45.68 45.72 277,135 -0.40(-0.87%)
Jan 09, 2020 46.07 46.26 45.74 46.12 253,774 +0.26(+0.56%)
Jan 08, 2020 45.30 46.08 45.30 45.86 228,683 +0.57(+1.25%)
Jan 07, 2020 44.85 45.33 44.85 45.30 164,410 +0.13(+0.28%)
Jan 06, 2020 44.55 45.23 44.13 45.17 306,514 +0.49(+1.10%)
Jan 03, 2020 44.62 44.89 44.28 44.68 560,622 -0.45(-0.99%)
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.