Houlihan Lokey (NY: HLI )

129.72 +1.75 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.68 18.83 18.27 18.79 178,265 +0.12(+0.63%)
Jun 29, 2016 19.00 19.00 18.18 18.68 96,241 -0.17(-0.89%)
Jun 28, 2016 18.70 19.20 18.47 18.84 218,286 +0.33(+1.77%)
Jun 27, 2016 19.40 19.40 18.09 18.52 167,582 -1.02(-5.24%)
Jun 24, 2016 19.76 20.59 19.32 19.54 587,578 -1.12(-5.41%)
Jun 23, 2016 20.23 20.89 20.22 20.66 55,291 +0.63(+3.15%)
Jun 22, 2016 20.04 20.18 19.80 20.03 51,609 +0.06(+0.29%)
Jun 21, 2016 20.21 20.41 19.52 19.97 76,980 -0.13(-0.67%)
Jun 20, 2016 20.14 20.51 20.09 20.10 62,132 +0.21(+1.06%)
Jun 17, 2016 19.86 20.14 19.61 19.89 84,411 +0.08(+0.42%)
Jun 16, 2016 19.84 19.86 19.61 19.81 34,487 -0.09(-0.46%)
Jun 15, 2016 19.90 20.29 19.86 19.90 55,929 +0.02(+0.08%)
Jun 14, 2016 20.31 20.39 19.67 19.89 95,315 -0.42(-2.07%)
Jun 13, 2016 19.93 20.48 19.93 20.31 78,856 +0.21(+1.04%)
Jun 10, 2016 20.05 20.30 19.79 20.10 144,030 -0.18(-0.91%)
Jun 09, 2016 20.20 20.63 19.93 20.28 57,764 -0.06(-0.29%)
Jun 08, 2016 20.27 20.63 20.20 20.34 32,117 +0.02(+0.08%)
Jun 07, 2016 20.54 20.59 20.23 20.32 57,149 -0.17(-0.82%)
Jun 06, 2016 20.02 20.66 20.01 20.49 31,628 +0.43(+2.14%)
Jun 03, 2016 20.23 20.23 19.71 20.06 119,993 -0.19(-0.95%)
Jun 02, 2016 20.24 20.31 19.68 20.26 105,649 -0.08(-0.37%)
Jun 01, 2016 20.00 20.67 19.93 20.33 73,565 +0.18(+0.92%)
May 31, 2016 20.39 20.48 20.09 20.15 124,922 -0.23(-1.15%)
May 27, 2016 20.07 20.38 20.38 20.38 42,794 +0.02(+0.08%)
May 26, 2016 20.52 20.52 20.36 20.36 21,286 -0.07(-0.33%)
May 25, 2016 20.39 20.69 20.11 20.43 76,463 +0.14(+0.70%)
May 24, 2016 19.78 20.38 19.78 20.29 43,610 +0.68(+3.45%)
May 23, 2016 19.21 19.90 19.09 19.61 74,065 +0.34(+1.77%)
May 20, 2016 19.21 19.49 19.08 19.27 116,728 +0.19(+1.01%)
May 19, 2016 19.45 19.70 18.11 19.08 104,829 -0.39(-2.01%)
May 18, 2016 19.14 19.53 18.95 19.47 108,444 +0.41(+2.14%)
May 17, 2016 19.34 19.52 18.82 19.06 72,663 -0.39(-2.02%)
May 16, 2016 19.42 19.69 19.30 19.45 115,188 +0.01(+0.04%)
May 13, 2016 19.60 19.65 19.33 19.45 52,251 -0.24(-1.23%)
May 12, 2016 19.90 20.00 19.63 19.69 37,819 -0.23(-1.17%)
May 11, 2016 20.26 20.34 19.79 19.92 48,688 -0.43(-2.09%)
May 10, 2016 20.23 20.75 20.15 20.35 28,619 +0.27(+1.33%)
May 09, 2016 19.92 20.29 19.66 20.08 41,713 +0.10(+0.50%)
May 06, 2016 19.82 20.10 19.51 19.98 35,231 +0.18(+0.93%)
May 05, 2016 20.18 20.26 19.74 19.80 43,243 -0.34(-1.70%)
May 04, 2016 20.29 20.68 20.07 20.14 35,632 -0.22(-1.07%)
May 03, 2016 20.55 20.98 20.14 20.36 38,284 -0.39(-1.89%)
May 02, 2016 21.02 21.15 20.56 20.75 51,253 -0.28(-1.35%)
Apr 29, 2016 20.48 21.19 20.48 21.03 62,636 +0.19(+0.92%)
Apr 28, 2016 21.01 21.10 20.80 20.84 30,459 -0.16(-0.75%)
Apr 27, 2016 21.05 21.06 20.74 21.00 41,630 -0.07(-0.32%)
Apr 26, 2016 20.59 21.09 20.59 21.06 35,152 +0.59(+2.89%)
Apr 25, 2016 21.13 21.31 20.26 20.47 56,283 -0.59(-2.81%)
Apr 22, 2016 21.06 21.21 20.86 21.06 133,236 +0.02(+0.08%)
Apr 21, 2016 20.81 21.13 20.81 21.05 30,472 +0.05(+0.24%)
Apr 20, 2016 20.70 21.06 20.50 21.00 31,466 +0.29(+1.41%)
Apr 19, 2016 20.74 20.88 20.64 20.71 30,642 -0.33(-1.55%)
Apr 18, 2016 20.60 21.16 20.56 21.03 45,622 +0.28(+1.33%)
Apr 15, 2016 20.68 20.96 20.68 20.76 25,053 -0.01(-0.04%)
Apr 14, 2016 20.75 21.03 20.68 20.76 29,089 +0.07(+0.36%)
Apr 13, 2016 20.16 20.79 20.16 20.69 55,740 +0.57(+2.82%)
Apr 12, 2016 20.21 20.79 19.97 20.12 45,642 -0.14(-0.70%)
Apr 11, 2016 20.51 20.51 20.05 20.26 51,434 -0.17(-0.82%)
Apr 08, 2016 20.45 20.61 20.10 20.43 76,130 +0.18(+0.91%)
Apr 07, 2016 20.46 20.61 20.10 20.25 51,674 -0.16(-0.78%)
Apr 06, 2016 19.83 20.56 19.70 20.41 68,226 +0.65(+3.29%)
Apr 05, 2016 20.45 20.61 19.58 19.75 119,378 -0.79(-3.86%)
Apr 04, 2016 20.61 20.69 20.37 20.55 31,211 -0.13(-0.61%)
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.