Houlihan Lokey (NY: HLI )

95.37 USD +1.32 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.45 44.90 44.14 44.50 177,143 +0.14(+0.32%)
Apr 27, 2018 44.60 44.76 44.04 44.36 117,836 -0.27(-0.60%)
Apr 26, 2018 43.92 44.67 43.86 44.63 125,757 +0.83(+1.89%)
Apr 25, 2018 44.27 44.42 43.51 43.80 166,701 -0.66(-1.48%)
Apr 24, 2018 45.30 45.57 44.18 44.46 150,825 -0.69(-1.53%)
Apr 23, 2018 45.28 45.72 44.95 45.15 106,034 -0.12(-0.27%)
Apr 20, 2018 45.43 45.68 45.20 45.27 163,743 -0.23(-0.51%)
Apr 19, 2018 45.28 45.77 45.28 45.50 96,587 +0.30(+0.66%)
Apr 18, 2018 45.70 45.76 45.19 45.20 166,063 -0.32(-0.70%)
Apr 17, 2018 45.25 45.64 45.08 45.52 191,341 +0.59(+1.31%)
Apr 16, 2018 44.89 45.36 44.73 44.93 135,216 +0.38(+0.85%)
Apr 13, 2018 45.21 45.21 44.47 44.55 121,702 -0.35(-0.78%)
Apr 12, 2018 44.74 45.13 44.40 44.90 102,378 +0.21(+0.47%)
Apr 11, 2018 43.98 44.96 43.92 44.69 197,733 +0.46(+1.04%)
Apr 10, 2018 44.29 44.55 43.92 44.23 147,236 +0.50(+1.14%)
Apr 09, 2018 43.96 44.43 43.60 43.73 132,351 +0.16(+0.37%)
Apr 06, 2018 44.47 44.92 43.23 43.57 182,772 -1.44(-3.20%)
Apr 05, 2018 45.00 45.50 44.64 45.01 213,925 +0.83(+1.88%)
Apr 04, 2018 43.10 44.42 43.10 44.18 280,607 +0.10(+0.23%)
Apr 03, 2018 44.06 44.34 43.49 44.08 178,241 +0.43(+0.99%)
Apr 02, 2018 44.40 44.72 43.39 43.65 248,532 -0.95(-2.13%)
Mar 29, 2018 44.60 44.60 44.60 0 +1.00(+2.29%)
Mar 28, 2018 43.90 44.19 43.22 43.60 307,484 -0.15(-0.34%)
Mar 27, 2018 45.05 45.22 43.52 43.75 209,679 -1.37(-3.04%)
Mar 26, 2018 44.49 45.27 44.22 45.12 242,082 +1.24(+2.83%)
Mar 23, 2018 45.59 45.59 43.86 43.88 451,859 -1.61(-3.54%)
Mar 22, 2018 47.10 47.48 45.48 45.49 263,924 -2.01(-4.23%)
Mar 21, 2018 47.36 47.87 46.92 47.50 191,839 -0.03(-0.06%)
Mar 20, 2018 47.46 47.75 47.16 47.53 253,750 +0.07(+0.15%)
Mar 19, 2018 47.47 47.79 46.92 47.46 231,112 +0.05(+0.11%)
Mar 16, 2018 46.95 47.58 46.83 47.41 532,442 +0.34(+0.72%)
Mar 15, 2018 48.07 48.22 46.95 47.07 267,925 -0.82(-1.71%)
Mar 14, 2018 47.50 48.07 47.18 47.89 417,186 +0.45(+0.95%)
Mar 13, 2018 46.98 47.69 46.36 47.44 3,164,317 -0.94(-1.94%)
Mar 12, 2018 48.00 48.95 48.00 48.38 291,135 +0.21(+0.44%)
Mar 09, 2018 46.50 48.18 46.06 48.17 187,064 +1.87(+4.04%)
Mar 08, 2018 46.02 46.44 45.70 46.30 149,569 +0.28(+0.61%)
Mar 07, 2018 45.51 46.02 192,043 +0.02(+0.04%)
Mar 06, 2018 46.00 46.11 45.30 46.00 150,710 +0.30(+0.66%)
Mar 05, 2018 45.02 45.98 44.83 45.70 181,944 +0.30(+0.66%)
Mar 02, 2018 45.10 45.59 44.76 45.40 193,083 +0.01(+0.02%)
Mar 01, 2018 46.08 46.16 44.76 45.39 198,601 -1.03(-2.22%)
Feb 28, 2018 46.67 47.14 46.33 46.42 165,108 -0.17(-0.36%)
Feb 27, 2018 47.31 47.88 46.58 46.59 128,543 -0.77(-1.63%)
Feb 26, 2018 46.72 47.84 46.52 47.36 194,261 +0.77(+1.65%)
Feb 23, 2018 46.37 46.66 46.11 46.59 135,766 +0.31(+0.67%)
Feb 22, 2018 46.12 46.28 225,399 -0.13(-0.28%)
Feb 21, 2018 46.73 47.40 46.38 46.41 198,998 -0.07(-0.15%)
Feb 20, 2018 45.96 47.07 45.92 46.48 214,919 +0.32(+0.69%)
Feb 16, 2018 46.16 46.16 46.16 0 -0.12(-0.26%)
Feb 15, 2018 47.39 47.40 45.79 46.28 335,495 -0.72(-1.53%)
Feb 14, 2018 46.93 47.57 46.93 47.00 415,321 -0.08(-0.17%)
Feb 13, 2018 46.31 47.33 46.31 47.08 250,191 +0.63(+1.36%)
Feb 12, 2018 45.91 46.83 45.52 46.45 209,136 +0.58(+1.26%)
Feb 09, 2018 46.71 46.79 44.83 45.87 300,997 -0.19(-0.41%)
Feb 08, 2018 47.12 47.14 46.06 46.06 278,522 -0.99(-2.10%)
Feb 07, 2018 45.55 47.27 45.55 47.05 270,975 +1.34(+2.93%)
Feb 06, 2018 44.10 45.84 43.73 45.71 396,788 +0.26(+0.58%)
Feb 05, 2018 46.56 47.40 44.77 45.45 210,381 -1.90(-4.00%)
Feb 02, 2018 47.95 48.04 46.87 47.34 201,392 -0.95(-1.97%)
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.