Houlihan Lokey (NY: HLI )

67.97 USD +1.00 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.62 52.63 51.60 51.85 274,100 -1.03(-1.95%)
Jan 30, 2020 52.11 52.90 52.01 52.88 203,339 +0.48(+0.92%)
Jan 29, 2020 51.92 52.59 51.52 52.40 180,938 +0.57(+1.10%)
Jan 28, 2020 51.55 51.93 51.27 51.83 157,684 +0.51(+0.99%)
Jan 27, 2020 50.77 51.61 50.46 51.32 212,342 -0.59(-1.14%)
Jan 24, 2020 52.51 52.55 51.73 51.91 238,200 -0.52(-0.99%)
Jan 23, 2020 52.54 52.74 52.07 52.43 331,866 -0.29(-0.55%)
Jan 22, 2020 52.88 52.97 52.53 52.72 266,234 +0.08(+0.15%)
Jan 21, 2020 52.30 52.88 52.30 52.64 224,753 +0.15(+0.29%)
Jan 17, 2020 52.30 52.55 51.99 52.49 267,900 +0.46(+0.88%)
Jan 16, 2020 51.16 52.29 50.98 52.03 315,372 +1.28(+2.52%)
Jan 15, 2020 50.23 50.81 50.23 50.75 282,216 +0.29(+0.57%)
Jan 14, 2020 50.63 50.84 50.34 50.46 255,005 -0.22(-0.43%)
Jan 13, 2020 50.17 50.70 50.07 50.68 392,350 +0.62(+1.24%)
Jan 10, 2020 50.48 50.58 50.02 50.06 253,100 -0.44(-0.87%)
Jan 09, 2020 50.45 50.65 50.08 50.50 231,765 +0.28(+0.56%)
Jan 08, 2020 49.60 50.46 49.60 50.22 208,850 +0.62(+1.25%)
Jan 07, 2020 49.11 49.64 49.11 49.60 150,151 +0.14(+0.28%)
Jan 06, 2020 48.78 49.52 48.32 49.46 279,931 +0.54(+1.10%)
Jan 03, 2020 48.86 49.15 48.49 48.92 512,000 -0.49(-0.99%)
Jan 02, 2020 49.08 49.41 48.88 49.41 212,291 +0.54(+1.10%)
Dec 31, 2019 49.11 49.48 48.76 48.87 262,500 -0.25(-0.51%)
Dec 30, 2019 49.07 49.17 48.74 49.12 301,021 +0.18(+0.37%)
Dec 27, 2019 49.15 49.22 48.75 48.94 246,800 -0.04(-0.08%)
Dec 26, 2019 48.85 48.99 48.49 48.98 166,587 +0.28(+0.57%)
Dec 24, 2019 48.68 48.85 48.46 48.70 117,700 +0.02(+0.04%)
Dec 23, 2019 48.88 48.88 48.37 48.68 357,662 -0.28(-0.57%)
Dec 20, 2019 48.60 49.04 48.44 48.96 754,500 +0.42(+0.87%)
Dec 19, 2019 48.29 48.58 48.14 48.54 278,103 +0.34(+0.71%)
Dec 18, 2019 48.70 48.72 48.10 48.20 282,160 -0.29(-0.60%)
Dec 17, 2019 48.10 48.59 47.98 48.49 281,856 +0.44(+0.92%)
Dec 16, 2019 47.96 48.43 47.96 48.05 235,184 +0.41(+0.86%)
Dec 13, 2019 47.33 47.70 47.10 47.64 288,800 +0.12(+0.25%)
Dec 12, 2019 47.68 48.35 47.50 47.52 202,616 -0.08(-0.17%)
Dec 11, 2019 47.72 48.00 47.40 47.60 151,399 -0.21(-0.44%)
Dec 10, 2019 47.83 48.30 47.65 47.81 181,004 -0.09(-0.19%)
Dec 09, 2019 48.34 48.44 47.83 47.90 160,296 -0.59(-1.22%)
Dec 06, 2019 48.95 49.11 48.34 48.49 222,600 +0.00(+0.00%)
Dec 05, 2019 48.37 48.77 47.95 48.49 228,423 +0.56(+1.17%)
Dec 04, 2019 47.37 48.07 47.15 47.93 213,198 +0.33(+0.69%)
Dec 03, 2019 47.47 47.67 47.09 47.60 149,460 -0.29(-0.61%)
Dec 02, 2019 47.67 47.91 47.23 47.89 287,802 +0.22(+0.46%)
Nov 29, 2019 48.04 48.04 47.55 47.67 77,400 -0.54(-1.12%)
Nov 27, 2019 48.61 48.82 48.13 48.21 125,300 -0.22(-0.45%)
Nov 26, 2019 48.59 48.72 48.09 48.43 346,569 -0.14(-0.29%)
Nov 25, 2019 47.77 48.62 47.43 48.57 260,856 +0.99(+2.08%)
Nov 22, 2019 47.60 47.76 47.44 47.58 225,400 +0.08(+0.17%)
Nov 21, 2019 47.83 47.97 47.39 47.50 192,489 -0.20(-0.42%)
Nov 20, 2019 47.29 47.81 47.28 47.70 343,269 +0.03(+0.06%)
Nov 19, 2019 47.64 48.00 47.41 47.67 137,993 +0.17(+0.36%)
Nov 18, 2019 47.20 47.65 47.04 47.50 214,764 +0.29(+0.61%)
Nov 15, 2019 47.35 47.54 46.92 47.21 205,800 +0.06(+0.13%)
Nov 14, 2019 47.43 47.59 47.00 47.15 164,720 -0.50(-1.05%)
Nov 13, 2019 47.77 47.88 47.44 47.65 122,527 -0.49(-1.02%)
Nov 12, 2019 48.50 48.71 48.01 48.14 183,924 -0.24(-0.50%)
Nov 11, 2019 47.58 48.53 47.58 48.38 274,123 +0.39(+0.81%)
Nov 08, 2019 47.85 48.04 47.65 47.99 127,800 +0.10(+0.21%)
Nov 07, 2019 48.29 48.80 47.77 47.89 200,258 -0.27(-0.56%)
Nov 06, 2019 47.75 48.21 47.65 48.16 225,368 +0.36(+0.75%)
Nov 05, 2019 48.47 48.93 47.75 47.80 451,818 -0.52(-1.08%)
Nov 04, 2019 47.92 48.56 47.71 48.32 375,082 +0.89(+1.88%)
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.