Houlihan Lokey (NY: HLI )

158.35 +3.57 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.25 41.76 40.87 41.27 668,039 +0.12(+0.28%)
Jul 30, 2019 40.37 41.30 40.12 41.15 1,621,169 -0.30(-0.71%)
Jul 29, 2019 41.85 41.97 41.33 41.45 318,187 -0.56(-1.32%)
Jul 26, 2019 40.65 42.26 40.59 42.01 767,274 +2.19(+5.50%)
Jul 25, 2019 39.60 39.97 39.49 39.82 562,433 +0.27(+0.68%)
Jul 24, 2019 38.52 39.58 38.52 39.55 327,147 +0.84(+2.18%)
Jul 23, 2019 38.85 39.33 38.61 38.71 273,400 -0.02(-0.05%)
Jul 22, 2019 39.33 39.67 38.66 38.72 337,855 -0.45(-1.15%)
Jul 19, 2019 39.23 39.59 39.14 39.17 140,102 -0.08(-0.21%)
Jul 18, 2019 39.23 39.58 39.19 39.25 186,362 +0.06(+0.16%)
Jul 17, 2019 39.07 39.27 38.96 39.19 292,409 -0.02(-0.05%)
Jul 16, 2019 38.69 39.36 38.58 39.21 174,832 +0.61(+1.58%)
Jul 15, 2019 39.12 39.14 38.49 38.60 207,322 -0.39(-0.99%)
Jul 12, 2019 38.91 39.20 38.62 38.98 324,899 +0.04(+0.12%)
Jul 11, 2019 38.74 38.98 37.72 38.94 371,069 +0.19(+0.49%)
Jul 10, 2019 39.41 39.62 38.56 38.75 321,451 -0.47(-1.19%)
Jul 09, 2019 39.18 39.57 38.99 39.22 405,857 -0.13(-0.32%)
Jul 08, 2019 40.82 40.98 38.80 39.34 510,063 -1.66(-4.05%)
Jul 05, 2019 41.33 41.58 40.76 41.00 170,753 +0.05(+0.13%)
Jul 03, 2019 40.38 41.01 40.38 40.95 180,784 +0.76(+1.90%)
Jul 02, 2019 40.02 40.30 39.85 40.19 193,500 +0.13(+0.31%)
Jul 01, 2019 40.47 40.56 39.84 40.06 255,957 +0.11(+0.27%)
Jun 28, 2019 40.15 40.42 39.87 39.95 510,922 +0.14(+0.36%)
Jun 27, 2019 39.30 40.02 39.25 39.81 401,048 +0.58(+1.49%)
Jun 26, 2019 39.51 39.75 39.22 39.23 249,617 -0.28(-0.70%)
Jun 25, 2019 39.94 39.97 39.34 39.50 472,020 -0.49(-1.23%)
Jun 24, 2019 40.56 40.75 39.92 40.00 309,299 -0.51(-1.26%)
Jun 21, 2019 40.79 40.87 40.39 40.51 403,031 -0.42(-1.03%)
Jun 20, 2019 41.21 41.21 40.50 40.93 332,579 +0.13(+0.33%)
Jun 19, 2019 40.82 40.96 40.51 40.80 311,559 +0.06(+0.15%)
Jun 18, 2019 40.26 40.96 40.09 40.73 200,189 +0.65(+1.63%)
Jun 17, 2019 40.51 40.77 40.07 40.08 276,581 -0.42(-1.04%)
Jun 14, 2019 40.81 40.82 40.22 40.50 172,090 -0.29(-0.70%)
Jun 13, 2019 41.40 41.59 40.71 40.79 177,348 -0.55(-1.32%)
Jun 12, 2019 41.34 41.40 40.68 41.33 271,453 +0.13(+0.30%)
Jun 11, 2019 42.05 42.17 40.80 41.21 300,604 -0.53(-1.27%)
Jun 10, 2019 41.71 42.12 41.50 41.74 288,030 +0.22(+0.52%)
Jun 07, 2019 40.83 41.56 40.72 41.52 319,214 +0.71(+1.74%)
Jun 06, 2019 40.45 40.98 40.19 40.81 536,842 +0.33(+0.82%)
Jun 05, 2019 40.83 40.84 40.26 40.48 383,702 -0.34(-0.84%)
Jun 04, 2019 40.78 41.06 40.54 40.82 449,484 +0.45(+1.11%)
Jun 03, 2019 40.50 40.96 40.25 40.37 426,620 -0.19(-0.46%)
May 31, 2019 40.58 41.03 40.25 40.56 527,752 -0.37(-0.90%)
May 30, 2019 41.00 41.47 40.68 40.93 343,124 +0.16(+0.39%)
May 29, 2019 40.28 40.97 39.32 40.77 1,835,074 -0.78(-1.89%)
May 28, 2019 41.47 42.15 41.40 41.55 276,072 +0.01(+0.02%)
May 24, 2019 41.11 41.63 40.98 41.55 241,374 +0.67(+1.63%)
May 23, 2019 40.73 41.60 40.30 40.88 474,777 -0.70(-1.67%)
May 22, 2019 41.35 41.95 41.32 41.57 166,835 +0.00(+0.00%)
May 21, 2019 41.73 42.00 41.47 41.57 256,597 +0.03(+0.06%)
May 20, 2019 41.55 41.80 41.34 41.55 218,138 -0.24(-0.58%)
May 17, 2019 42.37 42.77 41.72 41.79 209,842 -1.07(-2.50%)
May 16, 2019 42.20 43.08 42.18 42.86 198,096 +0.78(+1.84%)
May 15, 2019 41.59 42.44 41.37 42.08 169,061 -0.24(-0.57%)
May 14, 2019 42.28 42.51 42.04 42.32 165,858 +0.08(+0.19%)
May 13, 2019 43.00 43.00 41.41 42.24 315,772 -1.51(-3.44%)
May 10, 2019 43.66 43.76 42.63 43.75 478,148 -0.12(-0.26%)
May 09, 2019 44.56 44.56 43.00 43.86 652,680 +1.70(+4.04%)
May 08, 2019 42.94 43.47 42.05 42.16 266,982 -0.88(-2.05%)
May 07, 2019 43.53 43.81 42.74 43.04 230,965 -0.91(-2.07%)
May 06, 2019 43.49 44.25 43.22 43.95 239,205 -0.17(-0.38%)
May 03, 2019 43.96 44.31 43.73 44.12 452,675 +0.35(+0.79%)
May 02, 2019 43.66 44.04 43.32 43.77 177,831 +0.12(+0.27%)
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.