Houlihan Lokey (NY: HLI )

68.01 USD -0.19 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.53 49.19 48.17 49.16 414,754 +0.76(+1.57%)
Jul 30, 2018 48.95 49.36 47.69 48.40 430,724 -0.74(-1.51%)
Jul 27, 2018 51.05 51.14 48.67 49.14 956,900 -3.57(-6.77%)
Jul 26, 2018 52.67 52.93 52.17 52.71 167,369 +0.11(+0.21%)
Jul 25, 2018 53.11 53.14 52.13 52.60 145,364 -0.20(-0.38%)
Jul 24, 2018 53.14 53.20 52.54 52.80 122,350 -0.09(-0.17%)
Jul 23, 2018 51.94 53.00 51.92 52.89 143,988 +0.95(+1.83%)
Jul 20, 2018 51.86 52.06 51.71 51.94 110,051 +0.09(+0.17%)
Jul 19, 2018 52.05 52.08 51.65 51.85 119,904 -0.31(-0.59%)
Jul 18, 2018 51.20 52.18 51.18 52.16 125,447 +1.02(+1.99%)
Jul 17, 2018 51.36 51.51 51.00 51.14 139,853 -0.21(-0.41%)
Jul 16, 2018 50.72 51.44 50.70 51.35 102,358 +0.70(+1.38%)
Jul 13, 2018 50.67 50.91 50.21 50.65 134,793 -0.05(-0.10%)
Jul 12, 2018 51.10 51.10 50.12 50.70 145,552 +0.07(+0.14%)
Jul 11, 2018 50.75 50.86 50.30 50.63 213,435 -0.25(-0.49%)
Jul 10, 2018 51.70 51.70 50.71 50.88 145,712 -0.68(-1.32%)
Jul 09, 2018 51.00 51.57 50.79 51.56 280,601 +0.68(+1.34%)
Jul 06, 2018 50.86 51.13 50.56 50.88 199,847 +0.07(+0.14%)
Jul 05, 2018 51.47 51.47 50.00 50.81 197,804 -0.38(-0.74%)
Jul 03, 2018 51.19 51.19 51.19 0 -0.21(-0.41%)
Jul 02, 2018 51.00 51.52 50.63 51.40 316,031 +0.18(+0.35%)
Jun 29, 2018 51.67 51.78 51.15 51.22 363,192 -0.21(-0.41%)
Jun 28, 2018 51.00 51.71 50.91 51.43 373,161 +0.32(+0.63%)
Jun 27, 2018 51.96 52.03 51.05 51.11 582,697 -0.88(-1.69%)
Jun 26, 2018 51.46 52.05 51.32 51.99 277,319 +0.51(+0.99%)
Jun 25, 2018 52.37 52.37 51.24 51.48 634,861 -0.95(-1.81%)
Jun 22, 2018 52.07 52.51 51.68 52.43 926,890 +0.57(+1.10%)
Jun 21, 2018 52.29 52.38 51.09 51.86 483,012 -0.66(-1.26%)
Jun 20, 2018 52.07 52.86 52.07 52.52 246,433 +0.66(+1.27%)
Jun 19, 2018 51.48 51.94 51.28 51.86 201,682 -0.05(-0.10%)
Jun 18, 2018 50.46 52.00 50.46 51.91 304,612 +1.13(+2.23%)
Jun 15, 2018 50.95 50.73 50.78 338,089 +0.05(+0.10%)
Jun 14, 2018 50.09 50.76 49.54 50.73 259,424 +0.70(+1.40%)
Jun 13, 2018 50.20 50.72 50.01 50.03 486,909 +0.02(+0.04%)
Jun 12, 2018 50.06 50.51 49.76 50.01 212,624 -0.13(-0.26%)
Jun 11, 2018 50.40 50.92 50.12 50.14 290,458 -0.09(-0.18%)
Jun 08, 2018 49.64 50.33 49.49 50.23 339,493 +0.71(+1.43%)
Jun 07, 2018 50.15 50.24 49.26 49.52 221,430 -0.55(-1.10%)
Jun 06, 2018 50.25 50.07 551,490 +0.71(+1.44%)
Jun 05, 2018 49.13 49.54 48.67 49.36 234,537 +0.26(+0.53%)
Jun 04, 2018 48.91 49.35 48.74 49.10 468,922 +0.50(+1.03%)
Jun 01, 2018 48.90 49.49 48.56 48.60 634,990 -0.29(-0.59%)
May 31, 2018 49.50 49.55 48.56 48.89 1,806,157 -0.26(-0.53%)
May 30, 2018 49.91 50.39 49.11 49.15 480,089 -0.35(-0.71%)
May 29, 2018 49.69 50.19 48.92 49.50 374,490 -0.65(-1.30%)
May 25, 2018 50.15 50.15 50.15 0 +0.34(+0.68%)
May 24, 2018 49.94 50.47 49.22 49.81 104,047 -0.35(-0.70%)
May 23, 2018 50.29 50.32 49.70 50.16 142,245 -0.07(-0.14%)
May 22, 2018 49.50 50.82 48.85 50.23 171,715 +0.83(+1.68%)
May 21, 2018 48.66 49.44 48.66 49.40 102,564 +0.91(+1.88%)
May 18, 2018 49.02 49.02 48.48 48.49 197,758 -0.37(-0.76%)
May 17, 2018 48.88 49.17 48.69 48.86 270,550 +0.00(+0.00%)
May 16, 2018 49.52 49.76 48.66 48.86 203,796 -0.58(-1.17%)
May 15, 2018 48.39 49.66 48.39 49.44 366,243 +0.84(+1.73%)
May 14, 2018 49.00 49.48 48.29 48.60 232,154 -0.29(-0.59%)
May 11, 2018 48.91 49.83 48.44 48.89 271,342 -0.28(-0.57%)
May 10, 2018 48.92 50.74 48.00 49.17 442,312 +1.95(+4.13%)
May 09, 2018 46.79 47.27 46.18 47.22 168,178 +0.52(+1.11%)
May 08, 2018 45.78 47.06 45.78 46.70 155,494 +0.66(+1.43%)
May 07, 2018 45.36 46.25 45.06 46.04 144,525 +0.76(+1.68%)
May 04, 2018 44.32 45.57 44.07 45.28 90,047 +0.83(+1.87%)
May 03, 2018 44.17 44.60 43.60 44.45 98,435 +0.19(+0.43%)
May 02, 2018 44.91 44.92 44.09 44.26 144,006 -0.70(-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.