Houlihan Lokey (NY: HLI )

65.36 USD -1.38 (-2.07%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.60 44.87 43.92 44.24 284,569 -0.36(-0.81%)
Jan 30, 2019 45.81 45.81 44.40 44.60 349,339 +1.36(+3.15%)
Jan 29, 2019 43.70 43.82 43.04 43.24 120,488 -0.53(-1.21%)
Jan 28, 2019 43.58 44.11 43.08 43.77 146,170 -0.20(-0.45%)
Jan 25, 2019 43.85 44.15 43.50 43.97 122,800 +0.39(+0.89%)
Jan 24, 2019 43.05 43.99 43.05 43.58 111,234 +0.53(+1.23%)
Jan 23, 2019 43.40 43.40 42.47 43.05 179,321 -0.09(-0.21%)
Jan 22, 2019 43.40 43.56 42.67 43.14 228,042 -0.46(-1.06%)
Jan 18, 2019 43.03 44.01 42.87 43.60 234,600 +0.83(+1.94%)
Jan 17, 2019 42.20 42.89 42.16 42.77 168,884 +0.25(+0.59%)
Jan 16, 2019 42.55 43.19 42.07 42.52 241,387 +0.28(+0.66%)
Jan 15, 2019 41.29 42.24 41.22 42.24 230,770 +0.85(+2.05%)
Jan 14, 2019 41.06 41.85 40.95 41.39 276,251 +0.07(+0.17%)
Jan 11, 2019 41.07 41.89 40.95 41.32 380,800 +0.01(+0.02%)
Jan 10, 2019 40.88 41.41 40.75 41.31 353,960 +0.20(+0.49%)
Jan 09, 2019 41.07 41.32 39.81 41.11 645,487 +1.41(+3.55%)
Jan 08, 2019 38.77 39.76 38.69 39.70 320,423 +1.09(+2.82%)
Jan 07, 2019 37.65 38.91 37.01 38.61 424,564 +0.56(+1.47%)
Jan 04, 2019 37.39 38.46 36.82 38.05 251,000 +1.41(+3.85%)
Jan 03, 2019 36.84 37.60 36.42 36.64 314,926 -0.52(-1.40%)
Jan 02, 2019 36.25 37.43 36.25 37.16 398,648 +0.36(+0.98%)
Dec 31, 2018 37.06 37.15 36.09 36.80 216,100 -0.14(-0.38%)
Dec 28, 2018 36.52 37.35 36.13 36.94 277,000 +0.68(+1.88%)
Dec 27, 2018 35.65 36.27 35.07 36.26 185,284 +0.08(+0.22%)
Dec 26, 2018 34.82 36.22 34.35 36.18 219,916 +1.42(+4.09%)
Dec 24, 2018 35.00 35.32 34.31 34.76 217,300 -0.23(-0.66%)
Dec 21, 2018 35.08 35.74 34.77 34.99 640,600 -0.12(-0.34%)
Dec 20, 2018 35.16 35.76 34.93 35.11 416,769 -0.20(-0.57%)
Dec 19, 2018 36.70 36.88 34.99 35.31 239,143 -1.37(-3.74%)
Dec 18, 2018 37.51 37.61 36.60 36.68 270,763 -0.51(-1.37%)
Dec 17, 2018 38.07 38.07 37.01 37.19 342,766 -1.03(-2.69%)
Dec 14, 2018 39.52 40.01 38.09 38.22 344,100 -1.60(-4.02%)
Dec 13, 2018 40.45 41.02 39.72 39.82 235,162 -0.79(-1.95%)
Dec 12, 2018 40.33 41.12 40.12 40.61 316,853 +0.82(+2.06%)
Dec 11, 2018 40.76 41.06 39.30 39.79 363,224 -0.48(-1.19%)
Dec 10, 2018 39.89 40.35 39.13 40.27 428,159 +0.37(+0.93%)
Dec 07, 2018 40.65 41.69 39.63 39.90 245,400 -0.85(-2.09%)
Dec 06, 2018 39.94 40.94 39.59 40.75 454,456 +0.24(+0.59%)
Dec 04, 2018 42.46 42.46 40.48 40.51 499,300 -2.17(-5.08%)
Dec 03, 2018 42.86 43.16 42.42 42.68 262,603 +0.38(+0.90%)
Nov 30, 2018 42.04 42.46 41.84 42.30 215,100 -0.04(-0.09%)
Nov 29, 2018 42.04 42.51 41.88 42.34 235,374 -0.04(-0.09%)
Nov 28, 2018 41.14 42.60 40.99 42.38 242,379 +1.28(+3.11%)
Nov 27, 2018 41.50 41.65 40.99 41.10 263,006 -0.55(-1.32%)
Nov 26, 2018 41.34 42.02 41.27 41.65 186,598 +0.65(+1.59%)
Nov 23, 2018 40.50 41.18 40.50 41.00 62,900 +0.34(+0.84%)
Nov 21, 2018 40.66 40.66 40.66 0 +0.41(+1.02%)
Nov 20, 2018 40.20 40.75 39.44 40.25 321,844 -0.40(-0.98%)
Nov 19, 2018 41.52 41.80 40.25 40.65 171,697 -0.87(-2.10%)
Nov 16, 2018 41.13 41.61 40.70 41.52 152,800 +0.17(+0.41%)
Nov 15, 2018 40.26 41.38 39.79 41.35 217,967 +0.82(+2.02%)
Nov 14, 2018 41.20 41.44 40.29 40.53 283,608 -0.36(-0.88%)
Nov 13, 2018 41.22 41.56 40.45 40.89 195,199 -0.08(-0.20%)
Nov 12, 2018 41.93 41.93 40.93 40.97 124,303 -0.82(-1.96%)
Nov 09, 2018 42.43 42.43 41.70 41.79 215,500 -0.77(-1.81%)
Nov 08, 2018 42.03 42.61 41.90 42.56 146,796 +0.41(+0.97%)
Nov 07, 2018 42.18 42.30 41.75 42.15 178,355 +0.15(+0.36%)
Nov 06, 2018 40.91 42.07 40.71 42.00 192,720 +0.93(+2.26%)
Nov 05, 2018 41.10 41.68 40.26 41.07 193,946 -0.01(-0.02%)
Nov 02, 2018 42.61 42.67 41.00 41.08 247,000 -1.14(-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.