Houlihan Lokey (NY: HLI )

77.38 USD -2.57 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.03 24.47 23.74 24.45 129,500 +0.48(+2.00%)
Nov 27, 2015 23.62 24.10 23.36 23.97 46,733 +0.34(+1.44%)
Nov 25, 2015 23.34 23.63 23.63 23.63 96,400 +0.32(+1.37%)
Nov 24, 2015 22.53 23.60 22.41 23.31 138,215 +0.70(+3.10%)
Nov 23, 2015 22.33 22.68 21.85 22.61 187,701 +0.36(+1.62%)
Nov 20, 2015 22.34 22.45 22.23 22.25 85,633 +0.01(+0.04%)
Nov 19, 2015 22.42 22.42 22.09 22.24 72,941 -0.16(-0.71%)
Nov 18, 2015 22.30 22.44 22.05 22.40 96,275 +0.16(+0.72%)
Nov 17, 2015 22.25 22.40 22.00 22.24 116,304 +0.04(+0.18%)
Nov 16, 2015 22.28 22.34 22.10 22.20 60,244 -0.03(-0.13%)
Nov 13, 2015 21.97 22.32 21.97 22.23 86,786 +0.13(+0.59%)
Nov 12, 2015 22.00 22.27 21.92 22.10 62,783 -0.02(-0.09%)
Nov 11, 2015 22.40 22.45 21.96 22.12 66,344 -0.15(-0.67%)
Nov 10, 2015 22.13 22.45 21.89 22.27 175,591 +0.06(+0.27%)
Nov 09, 2015 22.15 22.32 22.05 22.21 137,003 +0.10(+0.45%)
Nov 06, 2015 22.40 22.42 22.05 22.11 116,182 -0.27(-1.21%)
Nov 05, 2015 21.90 22.50 21.42 22.38 146,977 +0.55(+2.52%)
Nov 04, 2015 22.73 22.73 21.28 21.83 154,855 -0.16(-0.73%)
Nov 03, 2015 22.00 22.12 21.82 21.99 104,034 -0.01(-0.05%)
Nov 02, 2015 21.89 22.32 21.36 22.00 101,891 +0.09(+0.41%)
Oct 30, 2015 21.84 21.91 21.39 21.91 182,009 +0.03(+0.14%)
Oct 29, 2015 22.28 22.28 21.26 21.88 105,914 -0.42(-1.88%)
Oct 28, 2015 21.01 22.48 20.90 22.30 245,873 +0.78(+3.62%)
Oct 27, 2015 21.04 21.63 20.95 21.52 118,107 +0.35(+1.65%)
Oct 26, 2015 21.65 21.65 21.00 21.17 162,284 -0.50(-2.31%)
Oct 23, 2015 21.84 21.96 21.08 21.67 74,064 -0.04(-0.18%)
Oct 22, 2015 21.91 22.21 21.47 21.71 101,612 -0.23(-1.05%)
Oct 21, 2015 22.08 22.16 21.71 21.94 97,852 -0.06(-0.27%)
Oct 20, 2015 22.08 22.18 21.60 22.00 48,782 -0.11(-0.50%)
Oct 19, 2015 21.55 22.20 21.45 22.11 106,957 +0.41(+1.89%)
Oct 16, 2015 22.37 22.44 21.30 21.70 68,033 -0.62(-2.78%)
Oct 15, 2015 21.66 22.35 21.28 22.32 75,341 +0.73(+3.38%)
Oct 14, 2015 22.07 22.07 21.38 21.59 58,733 -0.51(-2.31%)
Oct 13, 2015 21.64 22.25 21.40 22.10 68,620 +0.34(+1.56%)
Oct 12, 2015 22.26 22.31 21.66 21.76 38,487 -0.50(-2.25%)
Oct 09, 2015 22.55 22.61 22.16 22.26 38,743 -0.48(-2.11%)
Oct 08, 2015 22.97 23.05 22.27 22.74 92,944 -0.30(-1.30%)
Oct 07, 2015 22.50 23.09 22.18 23.04 205,314 +0.78(+3.50%)
Oct 06, 2015 22.35 22.70 22.09 22.26 100,577 -0.21(-0.93%)
Oct 05, 2015 21.57 22.47 21.57 22.47 268,567 +0.98(+4.56%)
Oct 02, 2015 21.50 21.83 20.85 21.49 122,731 -0.39(-1.78%)
Oct 01, 2015 21.78 22.17 21.60 21.88 83,860 +0.08(+0.37%)
Sep 30, 2015 21.40 22.05 21.01 21.80 1,919,124 +0.59(+2.78%)
Sep 29, 2015 20.90 21.40 20.71 21.21 107,526 +0.28(+1.34%)
Sep 28, 2015 20.99 21.21 20.70 20.93 106,060 -0.45(-2.10%)
Sep 25, 2015 22.25 22.25 21.07 21.38 63,169 -0.61(-2.77%)
Sep 24, 2015 22.28 22.48 21.94 21.99 171,788 -0.28(-1.26%)
Sep 23, 2015 22.37 22.50 21.87 22.27 58,849 +0.03(+0.13%)
Sep 22, 2015 21.67 22.28 21.51 22.24 116,617 +0.29(+1.32%)
Sep 21, 2015 22.19 22.20 21.50 21.95 160,765 -0.02(-0.09%)
Sep 18, 2015 21.82 22.16 21.53 21.97 180,726 +0.09(+0.41%)
Sep 17, 2015 21.52 21.91 21.50 21.88 59,264 +0.08(+0.37%)
Sep 16, 2015 21.50 22.00 21.45 21.80 162,096 -0.12(-0.55%)
Sep 15, 2015 21.14 22.15 21.14 21.92 97,576 +0.64(+3.01%)
Sep 14, 2015 22.05 22.05 21.00 21.28 101,102 -0.41(-1.89%)
Sep 11, 2015 21.75 22.10 21.56 21.69 65,689 -0.26(-1.18%)
Sep 10, 2015 21.72 22.22 21.72 21.95 141,103 -0.02(-0.09%)
Sep 09, 2015 22.30 22.30 21.68 21.97 119,672 +0.07(+0.32%)
Sep 08, 2015 22.20 22.44 21.62 21.90 198,049 -0.45(-2.01%)
Sep 04, 2015 22.72 22.35 22.35 22.35 75,700 -0.26(-1.15%)
Sep 03, 2015 22.41 22.75 22.24 22.61 111,007 -0.14(-0.62%)
Sep 02, 2015 21.55 22.98 21.55 22.75 232,921 +0.71(+3.22%)
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.