Houlihan Lokey (NY: HLI )

128.19 +0.31 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.95 60.26 59.16 59.33 406,881 -0.48(-0.80%)
Feb 25, 2021 60.18 60.97 59.77 59.81 473,272 -0.77(-1.26%)
Feb 24, 2021 61.64 61.72 60.17 60.57 640,682 -0.92(-1.50%)
Feb 23, 2021 60.81 61.61 60.52 61.50 636,419 +0.30(+0.49%)
Feb 22, 2021 60.48 61.95 60.18 61.20 665,312 +0.28(+0.46%)
Feb 19, 2021 61.99 62.53 60.80 60.92 561,363 -1.04(-1.67%)
Feb 18, 2021 61.82 62.65 61.60 61.95 405,831 -0.17(-0.27%)
Feb 17, 2021 62.66 63.01 61.92 62.12 441,460 -1.04(-1.64%)
Feb 16, 2021 62.87 63.43 62.59 63.16 297,552 +0.38(+0.61%)
Feb 12, 2021 62.54 63.09 61.91 62.77 371,956 +0.37(+0.60%)
Feb 11, 2021 61.82 62.62 60.82 62.40 594,175 +0.65(+1.06%)
Feb 10, 2021 62.34 62.63 61.71 61.75 456,911 -0.21(-0.33%)
Feb 09, 2021 63.60 63.68 61.14 61.95 388,962 -1.63(-2.57%)
Feb 08, 2021 61.92 63.59 61.63 63.59 438,529 +1.77(+2.87%)
Feb 05, 2021 61.50 61.88 61.02 61.81 358,137 +0.74(+1.21%)
Feb 04, 2021 61.72 61.98 60.66 61.08 416,544 -0.72(-1.16%)
Feb 03, 2021 62.02 63.18 61.44 61.79 589,635 -0.33(-0.53%)
Feb 02, 2021 62.89 63.03 60.80 62.12 573,502 -0.26(-0.42%)
Feb 01, 2021 61.02 62.61 60.35 62.38 550,464 +1.85(+3.05%)
Jan 29, 2021 66.13 66.75 59.94 60.53 843,652 -2.68(-4.24%)
Jan 28, 2021 62.78 64.03 61.68 63.21 578,993 +0.34(+0.53%)
Jan 27, 2021 64.03 64.77 62.58 62.88 439,772 -2.13(-3.27%)
Jan 26, 2021 66.24 66.24 64.31 65.00 276,955 -1.11(-1.68%)
Jan 25, 2021 65.62 66.52 65.18 66.12 237,699 +0.50(+0.77%)
Jan 22, 2021 65.76 66.27 65.03 65.61 287,538 -0.39(-0.59%)
Jan 21, 2021 66.27 66.87 65.60 66.00 221,943 -0.47(-0.70%)
Jan 20, 2021 67.12 67.58 65.67 66.47 209,586 -0.45(-0.67%)
Jan 19, 2021 65.74 66.94 65.34 66.92 332,728 +1.49(+2.28%)
Jan 15, 2021 66.07 66.43 65.15 65.42 358,244 -1.01(-1.52%)
Jan 14, 2021 67.97 68.38 66.40 66.43 379,661 -1.00(-1.48%)
Jan 13, 2021 67.38 67.66 66.91 67.43 290,787 +0.07(+0.11%)
Jan 12, 2021 67.13 67.81 66.93 67.36 298,393 +0.60(+0.89%)
Jan 11, 2021 66.23 67.26 66.11 66.76 306,371 +0.35(+0.52%)
Jan 08, 2021 66.27 66.63 65.71 66.41 401,739 +0.35(+0.54%)
Jan 07, 2021 64.50 66.10 64.50 66.06 313,049 +1.94(+3.03%)
Jan 06, 2021 62.43 64.39 62.43 64.12 445,445 +1.96(+3.15%)
Jan 05, 2021 61.94 63.18 61.94 62.16 297,833 -0.28(-0.45%)
Jan 04, 2021 63.30 63.86 61.90 62.44 259,061 -0.32(-0.51%)
Dec 31, 2020 62.76 62.76 62.76 200,055 +0.72(+1.16%)
Dec 30, 2020 62.44 62.91 62.02 62.04 200,055 -0.40(-0.64%)
Dec 29, 2020 63.71 63.71 62.12 62.44 212,801 -0.93(-1.47%)
Dec 28, 2020 62.96 63.78 62.38 63.37 237,082 +0.69(+1.10%)
Dec 24, 2020 63.84 64.06 62.41 62.68 237,186 -0.81(-1.28%)
Dec 23, 2020 63.60 64.21 63.12 63.49 673,508 +0.08(+0.13%)
Dec 22, 2020 63.78 64.21 63.06 63.41 405,206 -0.53(-0.83%)
Dec 21, 2020 63.13 63.98 62.22 63.94 273,983 +0.36(+0.57%)
Dec 18, 2020 64.13 64.15 63.09 63.58 816,333 -0.37(-0.58%)
Dec 17, 2020 63.95 64.47 63.57 63.95 295,165 +0.23(+0.37%)
Dec 16, 2020 63.84 64.38 63.34 63.72 328,180 +0.07(+0.12%)
Dec 15, 2020 64.08 64.48 63.43 63.64 347,175 -0.01(-0.01%)
Dec 14, 2020 65.31 66.27 63.62 63.65 412,613 -1.78(-2.72%)
Dec 11, 2020 65.00 65.96 64.82 65.43 360,386 +0.21(+0.33%)
Dec 10, 2020 64.49 65.30 64.36 65.22 223,425 +0.39(+0.60%)
Dec 09, 2020 64.96 65.31 64.30 64.83 294,677 +0.12(+0.19%)
Dec 08, 2020 63.64 65.34 63.64 64.71 386,810 +0.76(+1.18%)
Dec 07, 2020 62.48 64.02 62.33 63.95 460,495 +1.53(+2.45%)
Dec 04, 2020 61.74 62.73 61.69 62.42 257,755 +1.07(+1.75%)
Dec 03, 2020 60.53 61.51 60.39 61.35 343,094 +0.77(+1.28%)
Dec 02, 2020 61.53 62.04 60.32 60.57 314,960 -0.96(-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.