Houlihan Lokey (NY: HLI )

67.25 USD -1.02 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.