Houlihan Lokey (NY: HLI )

70.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.56 25.13 24.32 24.37 78,359 -0.17(-0.69%)
Oct 28, 2016 24.89 24.89 24.38 24.54 49,006 -0.24(-0.97%)
Oct 27, 2016 24.76 25.36 24.49 24.78 34,318 +0.13(+0.53%)
Oct 26, 2016 24.93 25.05 24.57 24.65 76,298 -0.39(-1.56%)
Oct 25, 2016 24.92 25.15 24.71 25.04 38,073 +0.13(+0.52%)
Oct 24, 2016 24.93 25.25 24.78 24.91 26,358 +0.15(+0.61%)
Oct 21, 2016 24.46 24.85 24.04 24.76 31,920 +0.10(+0.41%)
Oct 20, 2016 24.89 24.96 24.56 24.66 27,400 -0.23(-0.92%)
Oct 19, 2016 24.52 25.07 24.50 24.89 52,749 +0.37(+1.51%)
Oct 18, 2016 24.80 24.80 24.48 24.52 98,915 -0.04(-0.16%)
Oct 17, 2016 24.81 24.97 24.48 24.56 30,247 -0.17(-0.69%)
Oct 14, 2016 24.68 25.06 24.63 24.73 35,150 +0.31(+1.27%)
Oct 13, 2016 24.79 24.79 24.33 24.42 48,091 -0.57(-2.28%)
Oct 12, 2016 25.02 25.26 24.74 24.99 72,472 +0.16(+0.64%)
Oct 11, 2016 25.06 25.34 24.70 24.83 47,867 -0.39(-1.55%)
Oct 10, 2016 25.10 25.35 25.00 25.22 16,734 +0.27(+1.08%)
Oct 07, 2016 25.07 25.07 24.65 24.95 48,447 -0.04(-0.16%)
Oct 06, 2016 25.64 25.64 24.63 24.99 39,481 -0.58(-2.27%)
Oct 05, 2016 25.30 25.87 25.29 25.57 42,730 +0.25(+0.99%)
Oct 04, 2016 25.37 25.44 24.96 25.32 28,734 +0.16(+0.64%)
Oct 03, 2016 24.98 25.37 24.80 25.16 38,075 +0.11(+0.44%)
Sep 30, 2016 24.63 25.34 24.42 25.05 59,182 +0.54(+2.20%)
Sep 29, 2016 24.56 25.16 24.36 24.51 44,625 +0.02(+0.08%)
Sep 28, 2016 24.29 24.64 24.03 24.49 31,731 +0.26(+1.07%)
Sep 27, 2016 24.09 24.35 24.00 24.23 30,206 +0.19(+0.79%)
Sep 26, 2016 24.61 24.67 23.96 24.04 39,028 -0.74(-2.99%)
Sep 23, 2016 25.03 25.12 24.76 24.78 24,076 -0.25(-1.00%)
Sep 22, 2016 24.87 25.19 24.73 25.03 30,241 +0.20(+0.81%)
Sep 21, 2016 24.47 25.01 24.47 24.83 32,695 +0.43(+1.76%)
Sep 20, 2016 24.44 24.57 24.25 24.40 22,775 +0.02(+0.08%)
Sep 19, 2016 24.34 24.74 24.23 24.38 24,511 +0.04(+0.16%)
Sep 16, 2016 24.28 24.49 23.87 24.34 71,209 +0.05(+0.21%)
Sep 15, 2016 24.00 24.40 23.83 24.29 47,809 +0.38(+1.59%)
Sep 14, 2016 24.02 24.25 23.86 23.91 28,908 -0.15(-0.62%)
Sep 13, 2016 24.47 24.73 23.99 24.06 33,329 -0.59(-2.39%)
Sep 12, 2016 24.30 25.05 23.93 24.65 43,600 +0.29(+1.19%)
Sep 09, 2016 24.70 24.70 24.32 24.36 33,844 -0.35(-1.42%)
Sep 08, 2016 24.39 24.76 24.39 24.71 32,589 +0.19(+0.77%)
Sep 07, 2016 24.72 24.77 24.25 24.52 74,476 -0.31(-1.25%)
Sep 06, 2016 24.90 24.97 24.76 24.83 33,539 -0.11(-0.44%)
Sep 02, 2016 24.74 24.94 24.94 24.94 35,300 +0.29(+1.18%)
Sep 01, 2016 24.85 24.87 24.32 24.65 104,526 -0.11(-0.44%)
Aug 31, 2016 25.11 25.11 24.44 24.76 60,872 -0.42(-1.67%)
Aug 30, 2016 24.84 25.22 24.76 25.18 42,543 +0.29(+1.17%)
Aug 29, 2016 24.24 25.23 24.24 24.89 113,365 +0.36(+1.47%)
Aug 26, 2016 25.00 25.64 24.42 24.53 98,493 -0.33(-1.33%)
Aug 25, 2016 24.77 25.08 24.75 24.86 66,293 -0.06(-0.24%)
Aug 24, 2016 25.47 25.51 24.85 24.92 31,581 -0.50(-1.97%)
Aug 23, 2016 25.31 25.68 25.21 25.42 69,142 +0.21(+0.83%)
Aug 22, 2016 24.98 25.30 24.30 25.21 28,822 +0.08(+0.32%)
Aug 19, 2016 25.52 25.95 25.10 25.13 79,706 -0.04(-0.16%)
Aug 18, 2016 25.00 25.23 24.61 25.17 57,812 -0.55(-2.14%)
Aug 17, 2016 25.67 25.98 25.59 25.72 175,391 +0.06(+0.23%)
Aug 16, 2016 25.93 25.95 25.53 25.66 39,883 -0.22(-0.85%)
Aug 15, 2016 25.50 25.99 25.35 25.88 35,970 +0.53(+2.09%)
Aug 12, 2016 25.45 25.45 25.16 25.35 29,244 -0.19(-0.74%)
Aug 11, 2016 25.50 25.63 25.41 25.54 26,677 +0.06(+0.24%)
Aug 10, 2016 25.23 25.75 24.96 25.48 82,424 +0.40(+1.59%)
Aug 09, 2016 25.35 25.64 25.01 25.08 94,680 -0.34(-1.34%)
Aug 08, 2016 25.32 25.54 25.24 25.42 65,924 +0.07(+0.28%)
Aug 05, 2016 24.49 25.49 23.98 25.35 124,646 +1.07(+4.41%)
Aug 04, 2016 23.95 24.42 23.90 24.28 48,760 +0.23(+0.96%)
Aug 03, 2016 23.71 25.20 23.30 24.05 131,445 +0.79(+3.40%)
Aug 02, 2016 23.45 23.59 22.61 23.26 194,392 -0.24(-1.02%)
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.