Houlihan Lokey (NY: HLI )

128.41 +0.53 (+0.41%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.75 41.20 40.42 40.73 525,529 -0.37(-0.90%)
May 30, 2019 41.17 41.64 40.85 41.10 341,679 +0.16(+0.39%)
May 29, 2019 40.45 41.14 39.48 40.94 1,827,346 -0.79(-1.89%)
May 28, 2019 41.64 42.33 41.58 41.73 274,910 +0.01(+0.02%)
May 24, 2019 41.28 41.80 41.16 41.72 240,358 +0.67(+1.64%)
May 23, 2019 40.90 41.77 40.47 41.05 472,778 -0.70(-1.67%)
May 22, 2019 41.52 42.12 41.49 41.75 166,133 +0.00(+0.00%)
May 21, 2019 41.91 42.18 41.65 41.75 255,517 +0.03(+0.06%)
May 20, 2019 41.73 41.98 41.52 41.72 217,219 -0.24(-0.58%)
May 17, 2019 42.55 42.96 41.90 41.96 208,958 -1.07(-2.50%)
May 16, 2019 42.37 43.26 42.36 43.04 197,262 +0.78(+1.84%)
May 15, 2019 41.77 42.62 41.54 42.26 168,349 -0.24(-0.57%)
May 14, 2019 42.45 42.69 42.22 42.50 165,159 +0.08(+0.19%)
May 13, 2019 43.18 43.18 41.59 42.42 314,442 -1.51(-3.44%)
May 10, 2019 43.84 43.95 42.81 43.93 476,134 -0.12(-0.26%)
May 09, 2019 44.75 44.75 43.18 44.05 649,931 +1.71(+4.04%)
May 08, 2019 43.12 43.65 42.23 42.34 265,857 -0.89(-2.05%)
May 07, 2019 43.72 43.99 42.92 43.22 229,992 -0.91(-2.07%)
May 06, 2019 43.67 44.43 43.40 44.14 238,198 -0.17(-0.38%)
May 03, 2019 44.15 44.50 43.91 44.31 450,769 +0.35(+0.79%)
May 02, 2019 43.84 44.23 43.50 43.96 177,082 +0.12(+0.27%)
May 01, 2019 44.11 44.25 43.69 43.84 399,041 -0.30(-0.67%)
Apr 30, 2019 44.28 44.47 43.82 44.14 343,499 -0.16(-0.36%)
Apr 29, 2019 43.99 44.63 43.99 44.30 224,066 +0.36(+0.81%)
Apr 26, 2019 43.56 44.03 43.46 43.94 147,835 +0.34(+0.78%)
Apr 25, 2019 43.38 44.10 43.05 43.60 140,649 +0.20(+0.45%)
Apr 24, 2019 43.38 43.66 42.85 43.40 426,959 +0.00(+0.00%)
Apr 23, 2019 43.65 44.06 43.37 43.40 267,780 -0.25(-0.57%)
Apr 22, 2019 42.48 44.00 42.47 43.65 402,364 +1.00(+2.35%)
Apr 18, 2019 42.54 42.94 42.03 42.65 133,308 +0.02(+0.04%)
Apr 17, 2019 42.83 43.23 42.17 42.63 208,894 -0.07(-0.17%)
Apr 16, 2019 42.11 42.78 42.08 42.71 204,982 +0.81(+1.94%)
Apr 15, 2019 41.64 41.95 41.50 41.89 152,613 +0.26(+0.62%)
Apr 12, 2019 41.79 42.03 41.43 41.63 130,291 +0.20(+0.48%)
Apr 11, 2019 41.42 41.81 41.18 41.43 173,589 +0.09(+0.22%)
Apr 10, 2019 40.70 41.36 40.33 41.34 156,458 +0.75(+1.85%)
Apr 09, 2019 40.87 40.90 40.43 40.59 232,561 -0.43(-1.05%)
Apr 08, 2019 41.78 41.86 40.51 41.02 276,921 -1.01(-2.41%)
Apr 05, 2019 41.82 42.23 41.78 42.03 176,106 +0.21(+0.51%)
Apr 04, 2019 41.94 42.39 41.70 41.82 232,527 +0.04(+0.09%)
Apr 03, 2019 42.96 43.46 41.55 41.78 268,332 +0.47(+1.13%)
Apr 02, 2019 41.79 41.79 41.15 41.32 272,819 -0.49(-1.18%)
Apr 01, 2019 41.34 42.02 41.34 41.81 157,829 +0.78(+1.90%)
Mar 29, 2019 40.82 41.28 40.40 41.03 459,150 +0.21(+0.53%)
Mar 28, 2019 40.64 40.83 40.16 40.82 144,046 +0.16(+0.40%)
Mar 27, 2019 40.66 40.94 40.35 40.66 167,015 -0.12(-0.29%)
Mar 26, 2019 40.19 40.77 39.99 40.77 160,370 +0.59(+1.47%)
Mar 25, 2019 39.96 40.37 39.63 40.18 236,343 +0.30(+0.76%)
Mar 22, 2019 40.27 40.40 39.35 39.88 369,979 -0.45(-1.11%)
Mar 21, 2019 39.90 40.92 39.90 40.32 104,540 +0.09(+0.22%)
Mar 20, 2019 40.67 40.70 40.07 40.24 209,697 -0.72(-1.75%)
Mar 19, 2019 41.79 41.79 40.89 40.95 87,507 -0.64(-1.53%)
Mar 18, 2019 41.42 42.06 41.31 41.59 135,069 +0.21(+0.52%)
Mar 15, 2019 41.11 41.43 40.91 41.37 519,937 +0.31(+0.76%)
Mar 14, 2019 40.76 41.17 40.55 41.06 275,310 +0.13(+0.33%)
Mar 13, 2019 40.80 41.06 40.62 40.92 154,402 +0.20(+0.48%)
Mar 12, 2019 40.77 41.03 40.44 40.73 119,581 -0.05(-0.13%)
Mar 11, 2019 40.21 40.88 39.98 40.78 139,849 +0.67(+1.67%)
Mar 08, 2019 40.20 40.38 39.81 40.11 122,134 -0.29(-0.71%)
Mar 07, 2019 40.78 40.78 40.08 40.40 135,781 -0.45(-1.10%)
Mar 06, 2019 41.33 41.41 40.59 40.84 233,189 -0.45(-1.08%)
Mar 05, 2019 41.34 41.41 40.84 41.29 128,308 -0.10(-0.24%)
Mar 04, 2019 41.83 42.12 41.27 41.39 233,022 -0.45(-1.07%)
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.