Houlihan Lokey (NY: HLI )

127.52 -0.36 (-0.28%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.97 37.29 36.30 36.40 501,254 -0.11(-0.31%)
Oct 30, 2018 35.37 36.54 35.14 36.51 310,469 +1.21(+3.43%)
Oct 29, 2018 35.30 35.91 34.78 35.30 232,631 +0.48(+1.37%)
Oct 26, 2018 36.06 37.99 34.82 34.83 639,083 +0.28(+0.82%)
Oct 25, 2018 34.73 35.11 34.34 34.54 753,524 -0.11(-0.33%)
Oct 24, 2018 36.24 36.36 34.60 34.66 467,422 -1.65(-4.55%)
Oct 23, 2018 36.35 36.61 35.28 36.31 377,027 -0.65(-1.77%)
Oct 22, 2018 37.17 37.41 36.89 36.97 186,533 -0.09(-0.24%)
Oct 19, 2018 37.49 37.53 36.97 37.05 233,731 -0.43(-1.16%)
Oct 18, 2018 38.29 38.38 37.37 37.49 141,570 -0.96(-2.51%)
Oct 17, 2018 38.55 38.95 37.81 38.45 160,605 -0.21(-0.55%)
Oct 16, 2018 38.04 38.70 37.64 38.66 140,630 +0.82(+2.17%)
Oct 15, 2018 37.44 38.09 37.37 37.84 201,644 +0.30(+0.80%)
Oct 12, 2018 37.63 37.81 37.03 37.54 270,612 +0.39(+1.05%)
Oct 11, 2018 37.93 38.24 37.11 37.15 342,108 -0.99(-2.60%)
Oct 10, 2018 38.80 39.06 38.13 38.14 437,702 -0.72(-1.84%)
Oct 09, 2018 38.11 38.91 38.02 38.86 254,774 +0.57(+1.48%)
Oct 08, 2018 38.67 38.81 37.72 38.29 336,274 -0.64(-1.63%)
Oct 05, 2018 39.22 39.34 38.48 38.93 293,804 -0.17(-0.43%)
Oct 04, 2018 39.33 39.64 39.06 39.10 285,274 -0.22(-0.56%)
Oct 03, 2018 39.69 39.69 38.96 39.32 209,135 -0.19(-0.49%)
Oct 02, 2018 39.78 39.84 39.37 39.51 174,970 -0.39(-0.97%)
Oct 01, 2018 39.87 40.17 39.62 39.90 179,884 +0.19(+0.47%)
Sep 28, 2018 39.71 40.12 39.49 39.71 247,533 -0.29(-0.73%)
Sep 27, 2018 40.21 40.45 39.99 40.01 172,060 -0.20(-0.51%)
Sep 26, 2018 40.76 41.07 40.20 40.21 332,281 -0.55(-1.34%)
Sep 25, 2018 40.78 41.06 40.62 40.76 224,815 +0.00(+0.00%)
Sep 24, 2018 41.02 41.02 40.57 40.76 197,732 -0.41(-0.99%)
Sep 21, 2018 41.10 41.58 40.91 41.16 724,837 +0.19(+0.47%)
Sep 20, 2018 41.10 41.31 40.67 40.97 219,463 +0.03(+0.06%)
Sep 19, 2018 40.71 41.10 40.64 40.94 171,320 +0.11(+0.26%)
Sep 18, 2018 41.43 41.43 40.62 40.84 183,268 -0.34(-0.82%)
Sep 17, 2018 41.88 41.94 41.03 41.17 181,017 -0.72(-1.71%)
Sep 14, 2018 41.48 42.25 41.48 41.89 241,084 +0.30(+0.72%)
Sep 13, 2018 40.98 41.62 40.96 41.59 293,984 +0.58(+1.42%)
Sep 12, 2018 40.62 41.12 40.23 41.01 488,559 +0.34(+0.83%)
Sep 11, 2018 40.46 40.97 40.34 40.67 208,597 +0.07(+0.17%)
Sep 10, 2018 40.70 41.00 40.05 40.60 394,298 +0.05(+0.13%)
Sep 07, 2018 40.96 40.96 40.25 40.55 240,858 -0.48(-1.16%)
Sep 06, 2018 41.37 41.63 40.90 41.02 193,896 -0.27(-0.66%)
Sep 05, 2018 41.48 41.71 41.10 41.30 237,525 -0.25(-0.60%)
Sep 04, 2018 41.32 41.84 41.23 41.54 230,902 -0.03(-0.06%)
Aug 31, 2018 41.57 41.57 41.57 0 -0.03(-0.06%)
Aug 30, 2018 41.71 42.05 41.44 41.60 129,784 +0.05(+0.13%)
Aug 29, 2018 41.81 41.81 41.18 41.54 138,549 -0.09(-0.21%)
Aug 28, 2018 42.01 42.12 41.54 41.63 155,593 -0.24(-0.57%)
Aug 27, 2018 41.82 42.33 41.72 41.87 227,717 +0.28(+0.68%)
Aug 24, 2018 41.68 41.89 41.53 41.59 237,349 +0.04(+0.08%)
Aug 23, 2018 41.81 41.90 41.18 41.55 191,577 -0.28(-0.67%)
Aug 22, 2018 42.05 42.52 41.67 41.83 345,069 -0.16(-0.38%)
Aug 21, 2018 41.62 42.19 41.59 41.99 316,160 +0.27(+0.65%)
Aug 20, 2018 42.19 42.65 41.54 41.72 343,536 -0.41(-0.98%)
Aug 17, 2018 42.07 42.41 41.92 42.13 156,677 -0.05(-0.12%)
Aug 16, 2018 42.26 42.76 41.98 42.19 233,687 +0.26(+0.63%)
Aug 15, 2018 42.33 42.88 41.59 41.92 377,688 -0.66(-1.55%)
Aug 14, 2018 42.23 42.77 41.79 42.58 344,715 +0.54(+1.28%)
Aug 13, 2018 42.43 42.81 41.76 42.05 367,220 -0.33(-0.77%)
Aug 10, 2018 41.81 42.73 41.45 42.37 472,081 +0.26(+0.63%)
Aug 09, 2018 42.15 42.29 41.65 42.11 339,693 +0.03(+0.06%)
Aug 08, 2018 41.78 42.22 41.67 42.08 295,574 +0.16(+0.38%)
Aug 07, 2018 42.21 42.68 41.75 41.92 273,289 -0.19(-0.46%)
Aug 06, 2018 42.05 42.71 41.90 42.12 315,659 -0.05(-0.12%)
Aug 03, 2018 42.75 43.22 42.12 42.17 314,379 -0.60(-1.40%)
Aug 02, 2018 42.83 43.34 42.55 42.77 1,039,476 -0.32(-0.73%)
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.