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 (%)
Oct 31, 2017 35.96 36.31 35.65 36.07 524,226 +0.30(+0.85%)
Oct 30, 2017 36.20 36.53 35.66 35.76 655,986 -0.39(-1.08%)
Oct 27, 2017 35.78 36.27 35.62 36.15 343,900 +0.35(+0.97%)
Oct 26, 2017 36.03 36.11 35.25 35.81 2,415,063 -1.77(-4.70%)
Oct 25, 2017 38.25 38.25 36.90 37.57 669,172 +1.26(+3.46%)
Oct 24, 2017 36.01 36.49 35.70 36.32 284,281 +0.36(+0.99%)
Oct 23, 2017 36.03 36.03 35.62 35.96 260,538 -0.04(-0.12%)
Oct 20, 2017 36.20 36.20 35.84 36.01 159,979 +0.16(+0.43%)
Oct 19, 2017 35.70 35.94 35.36 35.85 202,762 +0.03(+0.07%)
Oct 18, 2017 35.17 35.93 35.15 35.82 221,222 +0.75(+2.15%)
Oct 17, 2017 35.10 35.13 34.86 35.07 233,187 +0.01(+0.02%)
Oct 16, 2017 34.65 35.20 34.63 35.06 180,549 +0.44(+1.28%)
Oct 13, 2017 34.60 34.68 34.31 34.62 173,644 +0.06(+0.18%)
Oct 12, 2017 34.18 34.67 34.12 34.56 183,733 +0.41(+1.19%)
Oct 11, 2017 34.07 34.56 33.83 34.15 201,575 +0.15(+0.43%)
Oct 10, 2017 34.17 34.17 33.83 34.00 133,498 -0.03(-0.10%)
Oct 09, 2017 34.22 34.39 33.92 34.04 247,708 -0.10(-0.30%)
Oct 06, 2017 34.79 34.96 34.14 34.14 262,120 -0.80(-2.28%)
Oct 05, 2017 34.90 35.20 34.79 34.94 103,444 +0.09(+0.25%)
Oct 04, 2017 34.77 35.09 34.51 34.85 149,607 +0.15(+0.42%)
Oct 03, 2017 34.24 34.84 34.15 34.71 239,674 +0.53(+1.55%)
Oct 02, 2017 33.93 34.19 33.69 34.18 141,926 +0.28(+0.82%)
Sep 29, 2017 33.85 34.10 33.67 33.90 188,333 -0.16(-0.46%)
Sep 28, 2017 33.36 34.08 33.05 34.06 240,033 +0.66(+1.97%)
Sep 27, 2017 33.05 33.43 32.71 33.40 229,281 +0.85(+2.61%)
Sep 26, 2017 32.64 32.70 32.34 32.55 181,426 +0.05(+0.16%)
Sep 25, 2017 32.92 33.00 32.37 32.50 124,978 -0.49(-1.47%)
Sep 22, 2017 33.14 33.21 32.71 32.98 166,001 -0.18(-0.55%)
Sep 21, 2017 32.68 33.30 32.68 33.16 214,980 +0.48(+1.46%)
Sep 20, 2017 32.50 32.79 32.20 32.69 220,409 +0.20(+0.61%)
Sep 19, 2017 32.01 32.52 31.94 32.49 266,262 +0.40(+1.24%)
Sep 18, 2017 31.57 32.15 31.57 32.09 167,582 +0.58(+1.84%)
Sep 15, 2017 31.56 31.68 31.18 31.51 785,372 -0.10(-0.30%)
Sep 14, 2017 31.61 31.84 31.52 31.60 499,354 +0.01(+0.03%)
Sep 13, 2017 32.03 32.04 31.45 31.60 281,591 -0.41(-1.27%)
Sep 12, 2017 31.20 32.06 31.17 32.00 989,776 +0.73(+2.33%)
Sep 11, 2017 31.44 31.44 31.17 31.28 279,342 +0.23(+0.73%)
Sep 08, 2017 30.95 31.18 30.95 31.05 270,749 +0.14(+0.45%)
Sep 07, 2017 30.84 30.92 30.45 30.91 342,755 -0.01(-0.03%)
Sep 06, 2017 31.02 31.17 30.82 30.92 293,257 -0.01(-0.03%)
Sep 05, 2017 31.37 31.41 30.81 30.93 334,353 -0.49(-1.57%)
Sep 01, 2017 31.16 31.50 31.16 31.42 151,232 +0.19(+0.61%)
Aug 31, 2017 31.15 31.23 30.95 31.23 201,897 +0.23(+0.73%)
Aug 30, 2017 30.73 31.11 30.73 31.01 221,890 +0.28(+0.90%)
Aug 29, 2017 30.99 31.09 30.66 30.73 233,010 -0.40(-1.30%)
Aug 28, 2017 31.20 31.32 30.89 31.13 865,812 -0.06(-0.19%)
Aug 25, 2017 31.01 31.22 30.80 31.19 175,052 +0.19(+0.61%)
Aug 24, 2017 30.89 31.12 30.69 31.01 168,503 +0.26(+0.84%)
Aug 23, 2017 30.50 30.86 30.45 30.75 180,477 +0.13(+0.42%)
Aug 22, 2017 30.83 30.92 30.56 30.62 159,185 -0.15(-0.48%)
Aug 21, 2017 30.49 30.79 30.27 30.76 191,868 +0.19(+0.62%)
Aug 18, 2017 29.78 30.60 29.64 30.57 237,147 +0.54(+1.81%)
Aug 17, 2017 30.44 30.71 30.02 30.03 190,093 -0.49(-1.61%)
Aug 16, 2017 30.63 30.70 30.40 30.52 138,309 +0.03(+0.08%)
Aug 15, 2017 31.40 31.53 30.48 30.50 161,854 -0.78(-2.48%)
Aug 14, 2017 30.24 31.32 30.24 31.27 339,895 +1.03(+3.42%)
Aug 11, 2017 30.16 30.49 29.97 30.24 261,720 +0.19(+0.63%)
Aug 10, 2017 30.19 30.34 29.98 30.05 183,567 -0.41(-1.36%)
Aug 09, 2017 30.68 30.80 30.31 30.46 177,453 -0.37(-1.20%)
Aug 08, 2017 30.91 31.27 30.81 30.83 114,440 -0.22(-0.72%)
Aug 07, 2017 31.45 31.45 30.82 31.06 116,963 -0.29(-0.93%)
Aug 04, 2017 31.50 31.50 31.18 31.35 99,952 +0.10(+0.33%)
Aug 03, 2017 31.61 31.66 31.12 31.25 184,293 -0.31(-0.98%)
Aug 02, 2017 32.04 32.26 31.47 31.56 135,074 -0.50(-1.56%)
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.