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 (%)
Sep 28, 2018 39.71 40.12 39.49 39.71 247,533 -0.29(-0.73%)
Sep 27, 2018 40.21 40.45 39.99 40.01 172,060 -0.20(-0.51%)
Sep 26, 2018 40.76 41.07 40.20 40.21 332,281 -0.55(-1.34%)
Sep 25, 2018 40.78 41.06 40.62 40.76 224,815 +0.00(+0.00%)
Sep 24, 2018 41.02 41.02 40.57 40.76 197,732 -0.41(-0.99%)
Sep 21, 2018 41.10 41.58 40.91 41.16 724,837 +0.19(+0.47%)
Sep 20, 2018 41.10 41.31 40.67 40.97 219,463 +0.03(+0.06%)
Sep 19, 2018 40.71 41.10 40.64 40.94 171,320 +0.11(+0.26%)
Sep 18, 2018 41.43 41.43 40.62 40.84 183,268 -0.34(-0.82%)
Sep 17, 2018 41.88 41.94 41.03 41.17 181,017 -0.72(-1.71%)
Sep 14, 2018 41.48 42.25 41.48 41.89 241,084 +0.30(+0.72%)
Sep 13, 2018 40.98 41.62 40.96 41.59 293,984 +0.58(+1.42%)
Sep 12, 2018 40.62 41.12 40.23 41.01 488,559 +0.34(+0.83%)
Sep 11, 2018 40.46 40.97 40.34 40.67 208,597 +0.07(+0.17%)
Sep 10, 2018 40.70 41.00 40.05 40.60 394,298 +0.05(+0.13%)
Sep 07, 2018 40.96 40.96 40.25 40.55 240,858 -0.48(-1.16%)
Sep 06, 2018 41.37 41.63 40.90 41.02 193,896 -0.27(-0.66%)
Sep 05, 2018 41.48 41.71 41.10 41.30 237,525 -0.25(-0.60%)
Sep 04, 2018 41.32 41.84 41.23 41.54 230,902 -0.03(-0.06%)
Aug 31, 2018 41.57 41.57 41.57 0 -0.03(-0.06%)
Aug 30, 2018 41.71 42.05 41.44 41.60 129,784 +0.05(+0.13%)
Aug 29, 2018 41.81 41.81 41.18 41.54 138,549 -0.09(-0.21%)
Aug 28, 2018 42.01 42.12 41.54 41.63 155,593 -0.24(-0.57%)
Aug 27, 2018 41.82 42.33 41.72 41.87 227,717 +0.28(+0.68%)
Aug 24, 2018 41.68 41.89 41.53 41.59 237,349 +0.04(+0.08%)
Aug 23, 2018 41.81 41.90 41.18 41.55 191,577 -0.28(-0.67%)
Aug 22, 2018 42.05 42.52 41.67 41.83 345,069 -0.16(-0.38%)
Aug 21, 2018 41.62 42.19 41.59 41.99 316,160 +0.27(+0.65%)
Aug 20, 2018 42.19 42.65 41.54 41.72 343,536 -0.41(-0.98%)
Aug 17, 2018 42.07 42.41 41.92 42.13 156,677 -0.05(-0.12%)
Aug 16, 2018 42.26 42.76 41.98 42.19 233,687 +0.26(+0.63%)
Aug 15, 2018 42.33 42.88 41.59 41.92 377,688 -0.66(-1.55%)
Aug 14, 2018 42.23 42.77 41.79 42.58 344,715 +0.54(+1.28%)
Aug 13, 2018 42.43 42.81 41.76 42.05 367,220 -0.33(-0.77%)
Aug 10, 2018 41.81 42.73 41.45 42.37 472,081 +0.26(+0.63%)
Aug 09, 2018 42.15 42.29 41.65 42.11 339,693 +0.03(+0.06%)
Aug 08, 2018 41.78 42.22 41.67 42.08 295,574 +0.16(+0.38%)
Aug 07, 2018 42.21 42.68 41.75 41.92 273,289 -0.19(-0.46%)
Aug 06, 2018 42.05 42.71 41.90 42.12 315,659 -0.05(-0.12%)
Aug 03, 2018 42.75 43.22 42.12 42.17 314,379 -0.60(-1.40%)
Aug 02, 2018 42.83 43.34 42.55 42.77 1,039,476 -0.32(-0.73%)
Aug 01, 2018 43.21 43.43 42.41 43.08 420,841 -0.12(-0.28%)
Jul 31, 2018 42.65 43.23 42.34 43.21 471,915 +0.67(+1.57%)
Jul 30, 2018 43.02 43.38 41.91 42.54 490,086 -0.65(-1.51%)
Jul 27, 2018 44.87 44.95 42.77 43.19 1,088,780 -3.14(-6.77%)
Jul 26, 2018 46.29 46.52 45.85 46.33 190,435 +0.10(+0.21%)
Jul 25, 2018 46.68 46.70 45.82 46.23 165,398 -0.18(-0.38%)
Jul 24, 2018 46.70 46.76 46.18 46.40 139,212 -0.08(-0.17%)
Jul 23, 2018 45.65 46.58 45.63 46.48 163,832 +0.83(+1.83%)
Jul 20, 2018 45.58 45.76 45.45 45.65 125,218 +0.08(+0.17%)
Jul 19, 2018 45.75 45.77 45.39 45.57 136,429 -0.27(-0.59%)
Jul 18, 2018 45.00 45.86 44.98 45.84 142,736 +0.90(+1.99%)
Jul 17, 2018 45.14 45.27 44.82 44.95 159,127 -0.18(-0.41%)
Jul 16, 2018 44.58 45.21 44.56 45.13 116,465 +0.62(+1.38%)
Jul 13, 2018 44.53 44.74 44.12 44.51 153,370 -0.04(-0.10%)
Jul 12, 2018 44.91 44.91 44.05 44.56 165,612 +0.06(+0.14%)
Jul 11, 2018 44.60 44.70 44.21 44.50 242,850 -0.22(-0.49%)
Jul 10, 2018 45.44 45.44 44.57 44.72 165,794 -0.60(-1.32%)
Jul 09, 2018 44.82 45.32 44.64 45.31 319,273 +0.60(+1.34%)
Jul 06, 2018 44.70 44.94 44.44 44.72 227,390 +0.06(+0.14%)
Jul 05, 2018 45.24 45.24 43.94 44.66 225,065 -0.33(-0.74%)
Jul 03, 2018 44.99 44.99 44.99 0 -0.18(-0.41%)
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.