Houlihan Lokey (NY: HLI )

102.16 USD +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 100.75 104.07 99.71 102.16 460,934 +0.10(+0.10%)
Jan 24, 2022 99.31 102.58 97.12 102.06 522,982 +0.56(+0.55%)
Jan 21, 2022 103.80 104.10 101.39 101.50 570,127 -2.57(-2.47%)
Jan 20, 2022 104.98 107.73 103.80 104.07 356,722 -0.28(-0.27%)
Jan 19, 2022 108.11 108.11 104.23 104.35 365,067 -2.65(-2.48%)
Jan 18, 2022 113.31 113.44 106.68 107.00 634,240 -7.96(-6.92%)
Jan 14, 2022 114.96 0 -2.51(-2.14%)
Jan 13, 2022 120.31 121.19 115.57 117.47 569,594 -2.06(-1.72%)
Jan 12, 2022 119.00 122.62 117.79 119.53 930,253 +1.45(+1.23%)
Jan 11, 2022 115.20 118.80 114.00 118.08 638,815 +2.67(+2.31%)
Jan 10, 2022 112.59 115.55 110.81 115.41 636,927 +4.09(+3.67%)
Jan 07, 2022 110.33 111.63 109.69 111.32 446,577 +1.20(+1.09%)
Jan 06, 2022 107.58 110.48 105.49 110.12 502,418 +5.20(+4.96%)
Jan 05, 2022 108.75 109.07 104.75 104.92 318,811 -4.35(-3.98%)
Jan 04, 2022 106.71 110.91 106.41 109.27 446,999 +4.76(+4.55%)
Jan 03, 2022 103.81 104.96 103.49 104.51 297,706 +0.99(+0.96%)
Dec 31, 2021 103.37 104.48 103.09 103.52 154,539 +0.25(+0.24%)
Dec 30, 2021 105.01 105.80 103.08 103.27 175,171 -1.66(-1.58%)
Dec 29, 2021 105.32 106.27 104.57 104.93 310,745 -0.66(-0.63%)
Dec 28, 2021 105.12 106.25 104.87 105.59 255,546 +0.11(+0.10%)
Dec 27, 2021 103.53 105.87 103.53 105.48 287,548 +1.88(+1.81%)
Dec 23, 2021 102.68 104.00 101.71 103.60 261,853 +1.82(+1.79%)
Dec 22, 2021 101.00 102.02 100.34 101.78 443,431 +0.47(+0.46%)
Dec 21, 2021 101.44 102.00 100.48 101.31 367,768 +1.62(+1.63%)
Dec 20, 2021 98.35 99.86 96.65 99.69 517,625 +0.00(+0.00%)
Dec 17, 2021 100.94 102.06 99.68 99.69 499,744 -2.32(-2.27%)
Dec 16, 2021 102.63 103.10 101.08 102.01 345,242 +0.47(+0.46%)
Dec 15, 2021 101.35 102.05 100.29 101.54 420,442 -0.21(-0.21%)
Dec 14, 2021 99.23 102.46 98.75 101.75 483,186 +1.86(+1.86%)
Dec 13, 2021 99.29 100.98 98.92 99.89 495,721 +0.43(+0.43%)
Dec 10, 2021 102.31 103.00 98.89 99.46 498,892 -1.55(-1.53%)
Dec 09, 2021 103.75 104.16 100.95 101.01 615,193 -3.26(-3.13%)
Dec 08, 2021 107.57 108.13 103.69 104.27 417,100 -4.49(-4.13%)
Dec 07, 2021 108.24 109.54 107.52 108.76 279,574 +1.97(+1.84%)
Dec 06, 2021 106.29 108.85 104.80 106.79 380,547 +1.67(+1.59%)
Dec 03, 2021 109.42 109.59 104.54 105.12 327,609 -3.78(-3.47%)
Dec 02, 2021 106.00 109.06 105.82 108.90 383,290 +3.20(+3.03%)
Dec 01, 2021 110.00 110.41 105.68 105.70 432,471 -2.84(-2.62%)
Nov 30, 2021 111.05 112.19 108.07 108.54 447,344 -3.64(-3.24%)
Nov 29, 2021 114.06 114.06 111.91 112.18 314,174 +0.37(+0.33%)
Nov 26, 2021 114.04 114.04 111.62 111.81 190,548 -4.20(-3.62%)
Nov 24, 2021 116.34 116.44 114.86 116.01 354,425 -0.49(-0.42%)
Nov 23, 2021 115.25 117.18 114.88 116.50 251,773 +1.23(+1.07%)
Nov 22, 2021 116.58 117.65 115.21 115.27 241,022 -0.84(-0.72%)
Nov 19, 2021 117.06 117.28 115.28 116.11 227,901 -1.31(-1.12%)
Nov 18, 2021 116.18 117.76 117.29 117.42 190,163 +1.09(+0.94%)
Nov 17, 2021 116.60 116.83 115.16 116.33 194,249 -0.75(-0.64%)
Nov 16, 2021 115.61 117.54 114.40 117.08 286,507 +0.84(+0.72%)
Nov 15, 2021 119.04 119.60 115.68 116.24 301,183 -1.86(-1.57%)
Nov 12, 2021 118.69 118.94 117.65 118.10 222,415 -0.86(-0.72%)
Nov 11, 2021 117.40 119.72 117.08 118.96 285,251 +2.09(+1.79%)
Nov 10, 2021 116.93 116.87 279,582 -0.48(-0.41%)
Nov 09, 2021 116.32 118.20 116.32 117.35 248,177 +0.72(+0.62%)
Nov 08, 2021 116.42 117.88 116.26 116.63 302,142 +0.16(+0.14%)
Nov 05, 2021 118.96 119.88 115.50 116.47 373,581 -1.46(-1.24%)
Nov 04, 2021 118.91 119.89 117.51 117.93 305,717 -0.59(-0.50%)
Nov 03, 2021 117.70 119.38 117.36 118.52 407,680 +0.81(+0.69%)
Nov 02, 2021 116.07 118.21 115.37 117.71 598,046 +1.45(+1.25%)
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.