Houlihan Lokey (NY: HLI )

67.36 USD +2.23 (+3.42%)
Official Closing Price Updated: 5:15 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 65.51 67.83 65.19 67.36 396,193 +2.23(+3.42%)
Mar 05, 2021 65.83 66.21 64.26 65.13 746,000 -0.16(-0.25%)
Mar 04, 2021 64.84 66.12 64.55 65.29 637,246 +0.32(+0.49%)
Mar 03, 2021 64.45 66.08 64.27 64.97 437,371 +0.55(+0.85%)
Mar 02, 2021 65.27 65.27 64.28 64.42 359,665 -0.66(-1.01%)
Mar 01, 2021 63.50 65.36 63.50 65.08 456,835 +1.52(+2.39%)
Feb 26, 2021 64.22 64.56 63.38 63.56 379,800 -0.51(-0.80%)
Feb 25, 2021 64.47 65.32 64.03 64.07 441,772 -0.82(-1.26%)
Feb 24, 2021 66.03 66.12 64.46 64.89 598,040 -0.99(-1.50%)
Feb 23, 2021 65.15 66.00 64.84 65.88 594,060 +0.32(+0.49%)
Feb 22, 2021 64.79 66.37 64.47 65.56 621,030 +0.30(+0.46%)
Feb 19, 2021 66.41 66.99 65.14 65.26 524,000 -1.11(-1.67%)
Feb 18, 2021 66.23 67.12 66.00 66.37 378,820 -0.18(-0.27%)
Feb 17, 2021 67.13 67.50 66.33 66.55 412,078 -1.11(-1.64%)
Feb 16, 2021 67.35 67.95 67.05 67.66 277,748 +0.41(+0.61%)
Feb 12, 2021 67.00 67.59 66.32 67.25 347,200 +0.40(+0.60%)
Feb 11, 2021 66.23 67.09 65.16 66.85 554,628 +0.70(+1.06%)
Feb 10, 2021 66.78 67.10 66.11 66.15 426,500 -0.22(-0.33%)
Feb 09, 2021 68.13 68.22 65.50 66.37 363,074 -1.75(-2.57%)
Feb 08, 2021 66.33 68.12 66.02 68.12 409,342 +1.90(+2.87%)
Feb 05, 2021 65.89 66.29 65.37 66.22 334,300 +0.79(+1.21%)
Feb 04, 2021 66.12 66.40 64.99 65.43 388,820 -0.77(-1.16%)
Feb 03, 2021 66.44 67.68 65.82 66.20 550,390 -0.35(-0.53%)
Feb 02, 2021 67.37 67.52 65.14 66.55 535,331 -0.28(-0.42%)
Feb 01, 2021 65.37 67.07 64.65 66.83 513,826 +1.98(+3.05%)
Jan 29, 2021 70.85 71.51 64.21 64.85 787,500 -2.87(-4.24%)
Jan 28, 2021 67.26 68.60 66.07 67.72 540,457 +0.36(+0.53%)
Jan 27, 2021 68.60 69.39 67.04 67.36 410,502 -2.28(-3.27%)
Jan 26, 2021 70.96 70.96 68.90 69.64 258,522 -1.19(-1.68%)
Jan 25, 2021 70.30 71.26 69.83 70.83 221,879 +0.54(+0.77%)
Jan 22, 2021 70.45 70.99 69.67 70.29 268,400 -0.42(-0.59%)
Jan 21, 2021 71.00 71.64 70.28 70.71 207,171 -0.50(-0.70%)
Jan 20, 2021 71.91 72.40 70.35 71.21 195,637 -0.48(-0.67%)
Jan 19, 2021 70.43 71.71 70.00 71.69 310,583 +1.60(+2.28%)
Jan 15, 2021 70.78 71.17 69.80 70.09 334,400 -1.08(-1.52%)
Jan 14, 2021 72.82 73.26 71.13 71.17 354,392 -1.07(-1.48%)
Jan 13, 2021 72.18 72.48 71.68 72.24 271,433 +0.08(+0.11%)
Jan 12, 2021 71.92 72.65 71.70 72.16 278,533 +0.64(+0.89%)
Jan 11, 2021 70.95 72.06 70.82 71.52 285,980 +0.37(+0.52%)
Jan 08, 2021 71.00 71.38 70.39 71.15 375,000 +0.38(+0.54%)
Jan 07, 2021 69.10 70.81 69.10 70.77 292,213 +2.08(+3.03%)
Jan 06, 2021 66.88 68.98 66.88 68.69 415,797 +2.10(+3.15%)
Jan 05, 2021 66.36 67.68 66.36 66.59 278,010 -0.30(-0.45%)
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.