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 (%)
May 31, 2016 20.39 20.48 20.09 20.15 124,922 -0.23(-1.15%)
May 27, 2016 20.07 20.38 20.38 20.38 42,794 +0.02(+0.08%)
May 26, 2016 20.52 20.52 20.36 20.36 21,286 -0.07(-0.33%)
May 25, 2016 20.39 20.69 20.11 20.43 76,463 +0.14(+0.70%)
May 24, 2016 19.78 20.38 19.78 20.29 43,610 +0.68(+3.45%)
May 23, 2016 19.21 19.90 19.09 19.61 74,065 +0.34(+1.77%)
May 20, 2016 19.21 19.49 19.08 19.27 116,728 +0.19(+1.01%)
May 19, 2016 19.45 19.70 18.11 19.08 104,829 -0.39(-2.01%)
May 18, 2016 19.14 19.53 18.95 19.47 108,444 +0.41(+2.14%)
May 17, 2016 19.34 19.52 18.82 19.06 72,663 -0.39(-2.02%)
May 16, 2016 19.42 19.69 19.30 19.45 115,188 +0.01(+0.04%)
May 13, 2016 19.60 19.65 19.33 19.45 52,251 -0.24(-1.23%)
May 12, 2016 19.90 20.00 19.63 19.69 37,819 -0.23(-1.17%)
May 11, 2016 20.26 20.34 19.79 19.92 48,688 -0.43(-2.09%)
May 10, 2016 20.23 20.75 20.15 20.35 28,619 +0.27(+1.33%)
May 09, 2016 19.92 20.29 19.66 20.08 41,713 +0.10(+0.50%)
May 06, 2016 19.82 20.10 19.51 19.98 35,231 +0.18(+0.93%)
May 05, 2016 20.18 20.26 19.74 19.80 43,243 -0.34(-1.70%)
May 04, 2016 20.29 20.68 20.07 20.14 35,632 -0.22(-1.07%)
May 03, 2016 20.55 20.98 20.14 20.36 38,284 -0.39(-1.89%)
May 02, 2016 21.02 21.15 20.56 20.75 51,253 -0.28(-1.35%)
Apr 29, 2016 20.48 21.19 20.48 21.03 62,636 +0.19(+0.92%)
Apr 28, 2016 21.01 21.10 20.80 20.84 30,459 -0.16(-0.75%)
Apr 27, 2016 21.05 21.06 20.74 21.00 41,630 -0.07(-0.32%)
Apr 26, 2016 20.59 21.09 20.59 21.06 35,152 +0.59(+2.89%)
Apr 25, 2016 21.13 21.31 20.26 20.47 56,283 -0.59(-2.81%)
Apr 22, 2016 21.06 21.21 20.86 21.06 133,236 +0.02(+0.08%)
Apr 21, 2016 20.81 21.13 20.81 21.05 30,472 +0.05(+0.24%)
Apr 20, 2016 20.70 21.06 20.50 21.00 31,466 +0.29(+1.41%)
Apr 19, 2016 20.74 20.88 20.64 20.71 30,642 -0.33(-1.55%)
Apr 18, 2016 20.60 21.16 20.56 21.03 45,622 +0.28(+1.33%)
Apr 15, 2016 20.68 20.96 20.68 20.76 25,053 -0.01(-0.04%)
Apr 14, 2016 20.75 21.03 20.68 20.76 29,089 +0.07(+0.36%)
Apr 13, 2016 20.16 20.79 20.16 20.69 55,740 +0.57(+2.82%)
Apr 12, 2016 20.21 20.79 19.97 20.12 45,642 -0.14(-0.70%)
Apr 11, 2016 20.51 20.51 20.05 20.26 51,434 -0.17(-0.82%)
Apr 08, 2016 20.45 20.61 20.10 20.43 76,130 +0.18(+0.91%)
Apr 07, 2016 20.46 20.61 20.10 20.25 51,674 -0.16(-0.78%)
Apr 06, 2016 19.83 20.56 19.70 20.41 68,226 +0.65(+3.29%)
Apr 05, 2016 20.45 20.61 19.58 19.75 119,378 -0.79(-3.86%)
Apr 04, 2016 20.61 20.69 20.37 20.55 31,211 -0.13(-0.61%)
Apr 01, 2016 20.58 20.79 20.41 20.67 46,182 -0.10(-0.48%)
Mar 31, 2016 20.80 20.93 20.72 20.77 52,522 +0.00(+0.00%)
Mar 30, 2016 20.67 20.90 20.50 20.77 107,411 +0.12(+0.57%)
Mar 29, 2016 19.85 20.81 19.63 20.66 236,396 +0.83(+4.21%)
Mar 28, 2016 20.29 20.41 19.61 19.82 321,676 -0.45(-2.22%)
Mar 24, 2016 20.10 20.27 20.27 20.27 280,381 +0.01(+0.04%)
Mar 23, 2016 20.83 20.83 20.20 20.26 119,939 -0.60(-2.88%)
Mar 22, 2016 20.70 20.97 20.50 20.86 54,182 +0.02(+0.08%)
Mar 21, 2016 20.98 21.38 20.80 20.85 107,050 -0.01(-0.04%)
Mar 18, 2016 20.99 20.99 20.56 20.86 337,601 +0.00(+0.00%)
Mar 17, 2016 19.88 21.09 19.62 20.86 95,024 +0.92(+4.60%)
Mar 16, 2016 20.22 20.22 19.65 19.94 66,233 -0.23(-1.12%)
Mar 15, 2016 20.86 20.86 20.11 20.16 54,925 -0.75(-3.59%)
Mar 14, 2016 21.38 21.38 20.78 20.91 127,327 -0.52(-2.41%)
Mar 11, 2016 20.84 21.61 20.84 21.43 127,824 +0.63(+3.05%)
Mar 10, 2016 20.64 20.86 20.37 20.80 111,276 +0.28(+1.38%)
Mar 09, 2016 19.63 20.61 19.63 20.51 96,541 +0.99(+5.09%)
Mar 08, 2016 20.20 20.22 19.51 19.52 235,950 -0.53(-2.62%)
Mar 07, 2016 20.59 20.76 19.89 20.05 166,957 -0.64(-3.11%)
Mar 04, 2016 21.35 21.35 20.68 20.69 116,724 -0.58(-2.74%)
Mar 03, 2016 21.23 21.40 20.91 21.27 311,436 -0.04(-0.20%)
Mar 02, 2016 21.11 21.45 21.01 21.31 68,688 +0.18(+0.87%)
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.