Houlihan Lokey (NY: HLI )

66.15 USD +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.93 45.39 44.68 44.93 218,800 -0.33(-0.73%)
Sep 27, 2018 45.49 45.76 45.24 45.26 152,088 -0.23(-0.51%)
Sep 26, 2018 46.11 46.46 45.48 45.49 293,711 -0.62(-1.34%)
Sep 25, 2018 46.13 46.45 45.95 46.11 198,719 +0.00(+0.00%)
Sep 24, 2018 46.41 46.41 45.90 46.11 174,780 -0.46(-0.99%)
Sep 21, 2018 46.50 47.04 46.28 46.57 640,700 +0.22(+0.47%)
Sep 20, 2018 46.50 46.74 46.01 46.35 193,989 +0.03(+0.06%)
Sep 19, 2018 46.06 46.50 45.98 46.32 151,434 +0.12(+0.26%)
Sep 18, 2018 46.87 46.87 45.96 46.20 161,995 -0.38(-0.82%)
Sep 17, 2018 47.38 47.45 46.42 46.58 160,005 -0.81(-1.71%)
Sep 14, 2018 46.93 47.80 46.93 47.39 213,100 +0.34(+0.72%)
Sep 13, 2018 46.36 47.08 46.34 47.05 259,859 +0.66(+1.42%)
Sep 12, 2018 45.95 46.52 45.51 46.39 431,848 +0.38(+0.83%)
Sep 11, 2018 45.77 46.35 45.64 46.01 184,384 +0.08(+0.17%)
Sep 10, 2018 46.05 46.38 45.31 45.93 348,529 +0.06(+0.13%)
Sep 07, 2018 46.34 46.34 45.54 45.87 212,900 -0.54(-1.16%)
Sep 06, 2018 46.80 47.10 46.27 46.41 171,389 -0.31(-0.66%)
Sep 05, 2018 46.93 47.19 46.50 46.72 209,954 -0.28(-0.60%)
Sep 04, 2018 46.75 47.34 46.65 47.00 204,100 -0.03(-0.06%)
Aug 31, 2018 47.03 47.03 47.03 0 -0.03(-0.06%)
Aug 30, 2018 47.19 47.57 46.88 47.06 114,719 -0.21(-0.44%)
Aug 29, 2018 47.57 47.57 46.85 47.27 121,767 -0.10(-0.21%)
Aug 28, 2018 47.80 47.93 47.26 47.37 136,747 -0.27(-0.57%)
Aug 27, 2018 47.58 48.16 47.47 47.64 200,135 +0.32(+0.68%)
Aug 24, 2018 47.42 47.66 47.25 47.32 208,600 +0.04(+0.08%)
Aug 23, 2018 47.57 47.68 46.85 47.28 168,372 -0.32(-0.67%)
Aug 22, 2018 47.85 48.38 47.41 47.60 303,272 -0.18(-0.38%)
Aug 21, 2018 47.36 48.00 47.33 47.78 277,865 +0.31(+0.65%)
Aug 20, 2018 48.00 48.53 47.27 47.47 301,925 -0.47(-0.98%)
Aug 17, 2018 47.87 48.25 47.70 47.94 137,700 -0.06(-0.13%)
Aug 16, 2018 48.08 48.65 47.77 48.00 205,382 +0.30(+0.63%)
Aug 15, 2018 48.16 48.79 47.32 47.70 331,940 -0.75(-1.55%)
Aug 14, 2018 48.05 48.66 47.55 48.45 302,961 +0.61(+1.28%)
Aug 13, 2018 48.28 48.71 47.52 47.84 322,740 -0.37(-0.77%)
Aug 10, 2018 47.57 48.62 47.16 48.21 414,900 +0.30(+0.63%)
Aug 09, 2018 47.96 48.12 47.39 47.91 298,547 +0.03(+0.06%)
Aug 08, 2018 47.54 48.04 47.42 47.88 259,772 +0.18(+0.38%)
Aug 07, 2018 48.03 48.56 47.50 47.70 240,187 -0.22(-0.46%)
Aug 06, 2018 47.85 48.60 47.68 47.92 277,425 -0.06(-0.13%)
Aug 03, 2018 48.64 49.18 47.92 47.98 276,300 -0.68(-1.40%)
Aug 02, 2018 48.73 49.31 48.42 48.66 913,568 -0.36(-0.73%)
Aug 01, 2018 49.16 49.42 48.26 49.02 369,866 -0.14(-0.28%)
Jul 31, 2018 48.53 49.19 48.17 49.16 414,754 +0.76(+1.57%)
Jul 30, 2018 48.95 49.36 47.69 48.40 430,724 -0.74(-1.51%)
Jul 27, 2018 51.05 51.14 48.67 49.14 956,900 -3.57(-6.77%)
Jul 26, 2018 52.67 52.93 52.17 52.71 167,369 +0.11(+0.21%)
Jul 25, 2018 53.11 53.14 52.13 52.60 145,364 -0.20(-0.38%)
Jul 24, 2018 53.14 53.20 52.54 52.80 122,350 -0.09(-0.17%)
Jul 23, 2018 51.94 53.00 51.92 52.89 143,988 +0.95(+1.83%)
Jul 20, 2018 51.86 52.06 51.71 51.94 110,051 +0.09(+0.17%)
Jul 19, 2018 52.05 52.08 51.65 51.85 119,904 -0.31(-0.59%)
Jul 18, 2018 51.20 52.18 51.18 52.16 125,447 +1.02(+1.99%)
Jul 17, 2018 51.36 51.51 51.00 51.14 139,853 -0.21(-0.41%)
Jul 16, 2018 50.72 51.44 50.70 51.35 102,358 +0.70(+1.38%)
Jul 13, 2018 50.67 50.91 50.21 50.65 134,793 -0.05(-0.10%)
Jul 12, 2018 51.10 51.10 50.12 50.70 145,552 +0.07(+0.14%)
Jul 11, 2018 50.75 50.86 50.30 50.63 213,435 -0.25(-0.49%)
Jul 10, 2018 51.70 51.70 50.71 50.88 145,712 -0.68(-1.32%)
Jul 09, 2018 51.00 51.57 50.79 51.56 280,601 +0.68(+1.34%)
Jul 06, 2018 50.86 51.13 50.56 50.88 199,847 +0.07(+0.14%)
Jul 05, 2018 51.47 51.47 50.00 50.81 197,804 -0.38(-0.74%)
Jul 03, 2018 51.19 51.19 51.19 0 -0.21(-0.41%)
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.