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 (%)
Jan 31, 2019 39.68 39.92 39.07 39.36 319,862 -0.32(-0.81%)
Jan 30, 2019 40.76 40.76 39.50 39.68 392,666 +1.21(+3.15%)
Jan 29, 2019 38.88 38.98 38.29 38.47 135,431 -0.47(-1.21%)
Jan 28, 2019 38.77 39.24 38.33 38.94 164,298 -0.18(-0.45%)
Jan 25, 2019 39.01 39.28 38.70 39.12 138,030 +0.35(+0.89%)
Jan 24, 2019 38.30 39.14 38.30 38.77 125,029 +0.47(+1.23%)
Jan 23, 2019 38.61 38.61 37.78 38.30 201,561 -0.08(-0.21%)
Jan 22, 2019 38.61 38.75 37.96 38.38 256,325 -0.41(-1.05%)
Jan 18, 2019 38.28 39.15 38.14 38.79 263,696 +0.74(+1.94%)
Jan 17, 2019 37.54 38.16 37.51 38.05 189,829 +0.22(+0.59%)
Jan 16, 2019 37.85 38.42 37.43 37.83 271,325 +0.25(+0.66%)
Jan 15, 2019 36.73 37.58 36.67 37.58 259,391 +0.76(+2.05%)
Jan 14, 2019 36.53 37.23 36.43 36.82 310,513 +0.06(+0.17%)
Jan 11, 2019 36.54 37.27 36.43 36.76 428,029 +0.01(+0.02%)
Jan 10, 2019 36.37 36.84 36.25 36.75 397,860 +0.18(+0.49%)
Jan 09, 2019 36.54 36.76 35.42 36.57 725,544 +1.25(+3.55%)
Jan 08, 2019 34.49 35.37 34.42 35.32 360,163 +0.97(+2.82%)
Jan 07, 2019 33.50 34.62 32.93 34.35 477,220 +0.50(+1.47%)
Jan 04, 2019 33.26 34.22 32.76 33.85 282,130 +1.25(+3.85%)
Jan 03, 2019 32.77 33.45 32.40 32.60 353,984 -0.46(-1.40%)
Jan 02, 2019 32.25 33.30 32.25 33.06 448,090 +0.32(+0.98%)
Dec 31, 2018 32.97 33.05 32.11 32.74 242,901 -0.12(-0.38%)
Dec 28, 2018 32.49 33.23 32.14 32.86 311,355 +0.60(+1.88%)
Dec 27, 2018 31.72 32.27 31.20 32.26 208,264 +0.07(+0.22%)
Dec 26, 2018 30.98 32.22 30.56 32.19 247,191 +1.26(+4.09%)
Dec 24, 2018 31.14 31.42 30.53 30.92 244,250 -0.20(-0.66%)
Dec 21, 2018 31.21 31.80 30.93 31.13 720,050 -0.11(-0.34%)
Dec 20, 2018 31.28 31.81 31.07 31.24 468,459 -0.18(-0.57%)
Dec 19, 2018 32.65 32.82 31.13 31.41 268,802 -1.22(-3.73%)
Dec 18, 2018 33.37 33.46 32.56 32.63 304,344 -0.45(-1.37%)
Dec 17, 2018 33.87 33.87 32.93 33.09 385,277 -0.92(-2.70%)
Dec 14, 2018 35.16 35.60 33.89 34.00 386,777 -1.42(-4.02%)
Dec 13, 2018 35.99 36.49 35.34 35.43 264,328 -0.70(-1.95%)
Dec 12, 2018 35.88 36.58 35.69 36.13 356,150 +0.73(+2.06%)
Dec 11, 2018 36.26 36.53 34.96 35.40 408,273 -0.43(-1.19%)
Dec 10, 2018 35.49 35.90 34.81 35.83 481,261 +0.33(+0.93%)
Dec 07, 2018 36.16 37.09 35.26 35.50 275,835 -0.76(-2.09%)
Dec 06, 2018 35.53 36.42 35.22 36.25 510,820 +0.21(+0.59%)
Dec 04, 2018 37.77 37.77 36.01 36.04 561,226 -1.93(-5.08%)
Dec 03, 2018 38.13 38.40 37.74 37.97 295,172 +0.34(+0.90%)
Nov 30, 2018 37.40 37.77 37.22 37.63 241,777 +0.20(+0.55%)
Nov 29, 2018 37.16 37.58 37.02 37.43 266,264 -0.04(-0.09%)
Nov 28, 2018 36.37 37.66 36.23 37.46 274,188 +1.13(+3.11%)
Nov 27, 2018 36.69 36.82 36.23 36.33 297,522 -0.49(-1.32%)
Nov 26, 2018 36.54 37.15 36.48 36.82 211,087 +0.57(+1.59%)
Nov 23, 2018 35.80 36.40 35.80 36.24 71,154 +0.30(+0.84%)
Nov 21, 2018 35.94 35.94 35.94 0 +0.36(+1.02%)
Nov 20, 2018 35.54 36.02 34.87 35.58 364,082 -0.35(-0.98%)
Nov 19, 2018 36.70 36.95 35.58 35.93 194,230 -0.77(-2.10%)
Nov 16, 2018 36.36 36.78 35.98 36.70 172,853 +0.15(+0.41%)
Nov 15, 2018 35.59 36.58 35.17 36.55 246,572 +0.72(+2.02%)
Nov 14, 2018 36.42 36.63 35.62 35.83 320,828 -0.32(-0.88%)
Nov 13, 2018 36.44 36.74 35.76 36.15 220,816 -0.07(-0.20%)
Nov 12, 2018 37.07 37.07 36.18 36.22 140,616 -0.72(-1.96%)
Nov 09, 2018 37.51 37.51 36.86 36.94 243,782 -0.68(-1.81%)
Nov 08, 2018 37.15 37.67 37.04 37.62 166,061 +0.36(+0.97%)
Nov 07, 2018 37.29 37.39 36.91 37.26 201,762 +0.13(+0.36%)
Nov 06, 2018 36.16 37.19 35.99 37.13 218,012 +0.82(+2.26%)
Nov 05, 2018 36.33 36.84 35.59 36.31 219,399 -0.01(-0.02%)
Nov 02, 2018 37.67 37.72 36.24 36.31 279,416 -1.01(-2.70%)
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.