Houlihan Lokey (NY: HLI )

65.87 USD -0.48 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 44.40 45.01 44.14 44.96 132,738 +0.46(+1.03%)
Apr 30, 2018 44.45 44.90 44.14 44.50 177,143 +0.14(+0.32%)
Apr 27, 2018 44.60 44.76 44.04 44.36 117,836 -0.27(-0.60%)
Apr 26, 2018 43.92 44.67 43.86 44.63 125,757 +0.83(+1.89%)
Apr 25, 2018 44.27 44.42 43.51 43.80 166,701 -0.66(-1.48%)
Apr 24, 2018 45.30 45.57 44.18 44.46 150,825 -0.69(-1.53%)
Apr 23, 2018 45.28 45.72 44.95 45.15 106,034 -0.12(-0.27%)
Apr 20, 2018 45.43 45.68 45.20 45.27 163,743 -0.23(-0.51%)
Apr 19, 2018 45.28 45.77 45.28 45.50 96,587 +0.30(+0.66%)
Apr 18, 2018 45.70 45.76 45.19 45.20 166,063 -0.32(-0.70%)
Apr 17, 2018 45.25 45.64 45.08 45.52 191,341 +0.59(+1.31%)
Apr 16, 2018 44.89 45.36 44.73 44.93 135,216 +0.38(+0.85%)
Apr 13, 2018 45.21 45.21 44.47 44.55 121,702 -0.35(-0.78%)
Apr 12, 2018 44.74 45.13 44.40 44.90 102,378 +0.21(+0.47%)
Apr 11, 2018 43.98 44.96 43.92 44.69 197,733 +0.46(+1.04%)
Apr 10, 2018 44.29 44.55 43.92 44.23 147,236 +0.50(+1.14%)
Apr 09, 2018 43.96 44.43 43.60 43.73 132,351 +0.16(+0.37%)
Apr 06, 2018 44.47 44.92 43.23 43.57 182,772 -1.44(-3.20%)
Apr 05, 2018 45.00 45.50 44.64 45.01 213,925 +0.83(+1.88%)
Apr 04, 2018 43.10 44.42 43.10 44.18 280,607 +0.10(+0.23%)
Apr 03, 2018 44.06 44.34 43.49 44.08 178,241 +0.43(+0.99%)
Apr 02, 2018 44.40 44.72 43.39 43.65 248,532 -0.95(-2.13%)
Mar 29, 2018 44.60 44.60 44.60 0 +1.00(+2.29%)
Mar 28, 2018 43.90 44.19 43.22 43.60 307,484 -0.15(-0.34%)
Mar 27, 2018 45.05 45.22 43.52 43.75 209,679 -1.37(-3.04%)
Mar 26, 2018 44.49 45.27 44.22 45.12 242,082 +1.24(+2.83%)
Mar 23, 2018 45.59 45.59 43.86 43.88 451,859 -1.61(-3.54%)
Mar 22, 2018 47.10 47.48 45.48 45.49 263,924 -2.01(-4.23%)
Mar 21, 2018 47.36 47.87 46.92 47.50 191,839 -0.03(-0.06%)
Mar 20, 2018 47.46 47.75 47.16 47.53 253,750 +0.07(+0.15%)
Mar 19, 2018 47.47 47.79 46.92 47.46 231,112 +0.05(+0.11%)
Mar 16, 2018 46.95 47.58 46.83 47.41 532,442 +0.34(+0.72%)
Mar 15, 2018 48.07 48.22 46.95 47.07 267,925 -0.82(-1.71%)
Mar 14, 2018 47.50 48.07 47.18 47.89 417,186 +0.45(+0.95%)
Mar 13, 2018 46.98 47.69 46.36 47.44 3,164,317 -0.94(-1.94%)
Mar 12, 2018 48.00 48.95 48.00 48.38 291,135 +0.21(+0.44%)
Mar 09, 2018 46.50 48.18 46.06 48.17 187,064 +1.87(+4.04%)
Mar 08, 2018 46.02 46.44 45.70 46.30 149,569 +0.28(+0.61%)
Mar 07, 2018 45.51 46.02 192,043 +0.02(+0.04%)
Mar 06, 2018 46.00 46.11 45.30 46.00 150,710 +0.30(+0.66%)
Mar 05, 2018 45.02 45.98 44.83 45.70 181,944 +0.30(+0.66%)
Mar 02, 2018 45.10 45.59 44.76 45.40 193,083 +0.01(+0.02%)
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.