Houlihan Lokey (NY: HLI )

79.34 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.51 41.91 41.15 41.63 454,166 +0.35(+0.85%)
Oct 30, 2017 41.79 42.16 41.16 41.28 568,317 -0.45(-1.08%)
Oct 27, 2017 41.30 41.87 41.11 41.73 297,940 +0.40(+0.97%)
Oct 26, 2017 41.59 41.68 40.69 41.33 2,092,301 -2.04(-4.70%)
Oct 25, 2017 44.15 44.15 42.59 43.37 579,741 +1.45(+3.46%)
Oct 24, 2017 41.57 42.12 41.21 41.92 246,289 +0.41(+0.99%)
Oct 23, 2017 41.59 41.59 41.12 41.51 225,719 -0.05(-0.12%)
Oct 20, 2017 41.78 41.78 41.37 41.56 138,599 +0.18(+0.43%)
Oct 19, 2017 41.21 41.48 40.81 41.38 175,664 +0.03(+0.07%)
Oct 18, 2017 40.60 41.47 40.58 41.35 191,657 +0.87(+2.15%)
Oct 17, 2017 40.52 40.55 40.24 40.48 202,023 +0.01(+0.02%)
Oct 16, 2017 40.00 40.63 39.97 40.47 156,420 +0.51(+1.28%)
Oct 13, 2017 39.94 40.03 39.60 39.96 150,438 +0.07(+0.18%)
Oct 12, 2017 39.45 40.02 39.38 39.89 159,178 +0.47(+1.19%)
Oct 11, 2017 39.32 39.90 39.05 39.42 174,636 +0.17(+0.43%)
Oct 10, 2017 39.44 39.44 39.05 39.25 115,657 -0.04(-0.10%)
Oct 09, 2017 39.50 39.69 39.15 39.29 214,603 -0.12(-0.30%)
Oct 06, 2017 40.16 40.35 39.41 39.41 227,089 -0.92(-2.28%)
Oct 05, 2017 40.28 40.63 40.16 40.33 89,620 +0.10(+0.25%)
Oct 04, 2017 40.13 40.50 39.83 40.23 129,613 +0.17(+0.42%)
Oct 03, 2017 39.52 40.21 39.42 40.06 207,643 +0.61(+1.55%)
Oct 02, 2017 39.16 39.46 38.89 39.45 122,959 +0.32(+0.82%)
Sep 29, 2017 39.07 39.37 38.86 39.13 163,164 -0.18(-0.46%)
Sep 28, 2017 38.51 39.34 38.15 39.31 207,954 +0.76(+1.97%)
Sep 27, 2017 38.15 38.59 37.76 38.55 198,639 +0.98(+2.61%)
Sep 26, 2017 37.67 37.74 37.33 37.57 157,180 +0.06(+0.16%)
Sep 25, 2017 38.00 38.09 37.37 37.51 108,276 -0.56(-1.47%)
Sep 22, 2017 38.25 38.33 37.76 38.07 143,816 -0.21(-0.55%)
Sep 21, 2017 37.72 38.44 37.72 38.28 186,249 +0.55(+1.46%)
Sep 20, 2017 37.51 37.85 37.17 37.73 190,953 +0.23(+0.61%)
Sep 19, 2017 36.95 37.54 36.87 37.50 230,678 +0.46(+1.24%)
Sep 18, 2017 36.44 37.11 36.44 37.04 145,186 +0.67(+1.84%)
Sep 15, 2017 36.43 36.57 35.99 36.37 680,411 -0.11(-0.30%)
Sep 14, 2017 36.49 36.75 36.38 36.48 432,618 +0.01(+0.03%)
Sep 13, 2017 36.97 36.98 36.30 36.47 243,958 -0.47(-1.27%)
Sep 12, 2017 36.01 37.01 35.98 36.94 857,497 +0.84(+2.33%)
Sep 11, 2017 36.29 36.29 35.98 36.10 242,010 +0.26(+0.73%)
Sep 08, 2017 35.73 35.99 35.72 35.84 234,565 +0.16(+0.45%)
Sep 07, 2017 35.60 35.69 35.15 35.68 296,948 -0.01(-0.03%)
Sep 06, 2017 35.80 35.98 35.58 35.69 254,065 -0.01(-0.03%)
Sep 05, 2017 36.21 36.26 35.56 35.70 289,669 -0.57(-1.57%)
Sep 01, 2017 35.97 36.36 35.97 36.27 131,021 +0.22(+0.61%)
Aug 31, 2017 35.95 36.05 35.72 36.05 174,915 +0.26(+0.73%)
Aug 30, 2017 35.47 35.91 35.47 35.79 192,236 +0.12(+0.34%)
Aug 29, 2017 35.97 36.09 35.59 35.67 200,738 -0.47(-1.30%)
Aug 28, 2017 36.22 36.36 35.85 36.14 745,895 -0.07(-0.19%)
Aug 25, 2017 36.00 36.24 35.75 36.21 150,807 +0.22(+0.61%)
Aug 24, 2017 35.86 36.12 35.62 35.99 145,165 +0.30(+0.84%)
Aug 23, 2017 35.40 35.82 35.35 35.69 155,481 +0.15(+0.42%)
Aug 22, 2017 35.79 35.89 35.47 35.54 137,138 -0.17(-0.48%)
Aug 21, 2017 35.39 35.74 35.13 35.71 165,294 +0.22(+0.62%)
Aug 18, 2017 34.57 35.52 34.41 35.49 204,302 +0.63(+1.81%)
Aug 17, 2017 35.33 35.65 34.85 34.86 163,765 -0.57(-1.61%)
Aug 16, 2017 35.56 35.64 35.29 35.43 119,153 +0.03(+0.08%)
Aug 15, 2017 36.45 36.60 35.38 35.40 139,437 -0.90(-2.48%)
Aug 14, 2017 35.10 36.35 35.10 36.30 292,819 +1.20(+3.42%)
Aug 11, 2017 35.01 35.39 34.79 35.10 225,471 +0.22(+0.63%)
Aug 10, 2017 35.04 35.22 34.80 34.88 158,143 -0.48(-1.36%)
Aug 09, 2017 35.61 35.75 35.18 35.36 152,876 -0.43(-1.20%)
Aug 08, 2017 35.88 36.30 35.76 35.79 98,590 -0.26(-0.72%)
Aug 07, 2017 36.51 36.51 35.78 36.05 100,764 -0.34(-0.93%)
Aug 04, 2017 36.56 36.56 36.19 36.39 86,109 +0.12(+0.33%)
Aug 03, 2017 36.69 36.75 36.12 36.27 158,768 -0.36(-0.98%)
Aug 02, 2017 37.19 37.45 36.53 36.63 116,366 -0.58(-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.