Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houlihan Lokey (NY: HLI )

135.35 +1.35 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 133.66 134.88 132.45 134.78 465,394 +1.34(+1.01%)
May 30, 2024 131.96 133.94 131.95 133.44 459,786 +1.76(+1.34%)
May 29, 2024 132.47 133.76 130.45 131.67 253,564 -2.06(-1.54%)
May 28, 2024 135.23 135.83 133.12 133.73 445,199 -1.41(-1.05%)
May 24, 2024 134.07 135.35 133.89 135.15 242,354 +1.63(+1.22%)
May 23, 2024 134.38 134.76 132.86 133.51 255,706 -0.25(-0.19%)
May 22, 2024 135.36 136.63 133.36 133.76 260,781 -1.87(-1.38%)
May 21, 2024 134.75 136.11 134.75 135.64 187,179 +0.87(+0.64%)
May 20, 2024 133.53 134.81 132.83 134.77 438,461 +1.25(+0.93%)
May 17, 2024 132.79 133.71 131.40 133.53 521,159 +0.74(+0.56%)
May 16, 2024 135.37 136.84 132.72 132.79 609,335 -2.77(-2.04%)
May 15, 2024 137.11 137.34 134.39 135.56 438,452 -0.67(-0.49%)
May 14, 2024 135.97 137.13 135.66 136.22 262,407 +0.84(+0.62%)
May 13, 2024 135.74 135.93 134.42 135.39 239,946 +0.60(+0.44%)
May 10, 2024 134.69 137.22 132.05 134.79 412,973 +0.77(+0.57%)
May 09, 2024 133.36 136.13 129.33 134.02 520,116 +1.69(+1.28%)
May 08, 2024 133.34 133.34 131.34 132.33 322,329 -1.34(-1.01%)
May 07, 2024 133.66 134.78 133.63 133.68 417,538 +0.11(+0.08%)
May 06, 2024 132.91 134.60 132.43 133.56 248,830 +2.22(+1.69%)
May 03, 2024 131.46 131.59 129.49 131.34 273,489 +1.34(+1.03%)
May 02, 2024 128.21 130.25 127.23 130.00 238,430 +3.20(+2.52%)
May 01, 2024 127.19 129.25 125.77 126.80 316,728 -0.15(-0.12%)
Apr 30, 2024 127.03 128.06 126.72 126.95 356,837 -0.48(-0.38%)
Apr 29, 2024 126.39 127.80 126.39 127.43 311,015 +1.27(+1.00%)
Apr 26, 2024 126.68 127.38 125.44 126.17 161,986 -0.33(-0.26%)
Apr 25, 2024 126.23 126.60 123.01 126.50 301,137 -0.97(-0.76%)
Apr 24, 2024 129.17 130.19 126.39 127.46 862,994 -1.71(-1.33%)
Apr 23, 2024 127.63 129.85 127.54 129.17 363,150 +1.74(+1.37%)
Apr 22, 2024 123.88 127.98 123.29 127.43 342,296 +4.18(+3.39%)
Apr 19, 2024 122.34 123.60 121.89 123.25 335,348 +1.38(+1.14%)
Apr 18, 2024 122.95 123.23 121.63 121.86 165,655 -0.44(-0.36%)
Apr 17, 2024 124.61 124.86 122.28 122.30 249,827 -1.30(-1.05%)
Apr 16, 2024 123.01 124.26 122.20 123.61 233,063 +0.25(+0.20%)
Apr 15, 2024 125.26 126.21 122.60 123.36 276,103 -1.16(-0.93%)
Apr 12, 2024 125.50 126.18 124.17 124.51 246,211 -2.14(-1.69%)
Apr 11, 2024 129.00 129.07 126.36 126.65 297,472 -2.01(-1.56%)
Apr 10, 2024 129.32 130.74 128.16 128.67 359,049 -1.93(-1.48%)
Apr 09, 2024 131.93 132.61 129.84 130.60 252,664 -1.48(-1.12%)
Apr 08, 2024 130.90 132.47 130.37 132.08 278,022 +2.20(+1.69%)
Apr 05, 2024 128.65 130.51 127.70 129.88 249,473 +1.31(+1.02%)
Apr 04, 2024 129.76 130.35 127.90 128.57 261,285 -0.03(-0.02%)
Apr 03, 2024 127.61 130.74 127.61 128.60 379,005 +0.79(+0.62%)
Apr 02, 2024 126.96 128.12 126.47 127.81 280,287 +0.19(+0.15%)
Apr 01, 2024 127.90 128.21 126.56 127.62 364,582 -0.03(-0.02%)
Mar 28, 2024 127.64 128.65 126.74 127.65 287,593 +0.31(+0.24%)
Mar 27, 2024 124.81 127.74 124.65 127.34 334,069 +3.18(+2.56%)
Mar 26, 2024 124.63 126.00 123.10 124.17 374,459 -0.65(-0.52%)
Mar 25, 2024 124.90 126.37 124.43 124.81 271,188 -0.15(-0.12%)
Mar 22, 2024 127.02 127.02 124.60 124.96 371,052 -2.06(-1.62%)
Mar 21, 2024 124.25 127.32 124.01 127.02 264,153 +3.49(+2.83%)
Mar 20, 2024 121.81 123.68 121.30 123.53 302,322 +1.16(+0.94%)
Mar 19, 2024 121.69 123.55 121.57 122.37 396,891 +0.25(+0.20%)
Mar 18, 2024 123.74 124.74 121.97 122.12 303,016 -1.62(-1.31%)
Mar 15, 2024 122.99 125.19 122.99 123.75 698,300 +0.19(+0.15%)
Mar 14, 2024 124.14 124.55 122.10 123.56 254,900 -0.77(-0.62%)
Mar 13, 2024 122.85 125.38 122.43 124.32 298,225 +2.04(+1.67%)
Mar 12, 2024 123.84 124.71 122.13 122.28 359,679 -1.73(-1.40%)
Mar 11, 2024 123.65 124.56 123.13 124.02 180,958 +0.01(+0.01%)
Mar 08, 2024 124.39 125.87 123.61 124.01 236,607 +0.45(+0.36%)
Mar 07, 2024 124.69 124.87 122.77 123.56 295,233 -0.41(-0.33%)
Mar 06, 2024 124.70 125.19 123.20 123.97 246,568 -0.32(-0.26%)
Mar 05, 2024 122.74 125.51 122.74 124.28 372,790 -1.05(-0.83%)
Mar 04, 2024 127.10 128.21 125.26 125.33 330,513 -1.37(-1.08%)
Mar 01, 2024 128.40 128.54 126.25 126.70 371,070 -1.41(-1.10%)
Feb 29, 2024 128.73 129.36 127.45 128.12 410,174 +0.22(+0.17%)
Feb 28, 2024 127.69 128.55 127.53 127.90 403,641 -0.56(-0.44%)
Feb 27, 2024 130.22 130.47 127.95 128.46 244,395 -1.38(-1.06%)
Feb 26, 2024 130.38 131.88 129.39 129.84 282,414 -0.89(-0.68%)
Feb 23, 2024 131.27 132.67 130.42 130.74 221,946 +0.25(+0.19%)
Feb 22, 2024 128.62 130.84 128.62 130.49 273,027 +1.70(+1.32%)
Feb 21, 2024 128.44 128.91 127.37 128.78 363,465 +0.30(+0.23%)
Feb 20, 2024 129.51 129.91 127.98 128.48 360,862 -2.08(-1.59%)
Feb 16, 2024 129.61 131.51 129.22 130.57 483,409 +0.60(+0.46%)
Feb 15, 2024 128.49 130.69 127.93 129.96 321,301 +2.41(+1.89%)
Feb 14, 2024 125.53 127.74 125.51 127.55 279,546 +2.98(+2.39%)
Feb 13, 2024 124.95 127.46 123.99 124.58 421,898 -3.06(-2.40%)
Feb 12, 2024 125.75 127.82 125.39 127.64 457,999 +1.84(+1.47%)
Feb 09, 2024 124.77 126.13 124.71 125.80 338,160 +1.46(+1.17%)
Feb 08, 2024 123.23 125.38 122.34 124.34 288,742 +0.82(+0.67%)
Feb 07, 2024 123.29 124.43 122.34 123.52 330,077 +0.39(+0.31%)
Feb 06, 2024 123.12 123.69 120.92 123.13 386,899 -0.09(-0.07%)
Feb 05, 2024 124.80 124.80 122.47 123.22 362,073 -2.61(-2.07%)
Feb 02, 2024 127.42 128.13 122.41 125.83 619,154 +5.00(+4.14%)
Feb 01, 2024 119.12 121.31 118.27 120.83 466,122 +2.06(+1.74%)
Jan 31, 2024 121.93 122.48 118.52 118.77 536,802 -3.10(-2.55%)
Jan 30, 2024 121.65 122.05 119.90 121.87 450,599 -0.17(-0.14%)
Jan 29, 2024 119.54 122.11 119.54 122.04 390,626 +2.14(+1.79%)
Jan 26, 2024 121.82 122.02 119.64 119.90 265,064 -1.43(-1.18%)
Jan 25, 2024 121.53 122.28 120.92 121.33 226,200 +0.66(+0.55%)
Jan 24, 2024 122.40 122.93 120.47 120.66 263,926 -0.68(-0.56%)
Jan 23, 2024 120.85 121.79 119.79 121.34 352,592 +0.94(+0.78%)
Jan 22, 2024 118.97 120.81 118.97 120.40 269,049 +2.07(+1.75%)
Jan 19, 2024 117.23 118.47 116.51 118.33 251,094 +1.89(+1.63%)
Jan 18, 2024 116.56 117.04 115.68 116.44 311,606 +0.62(+0.54%)
Jan 17, 2024 114.86 116.41 114.86 115.81 402,261 -0.36(-0.31%)
Jan 16, 2024 112.36 116.24 111.89 116.17 422,069 +2.67(+2.35%)
Jan 12, 2024 114.34 114.54 112.53 113.50 244,764 +0.24(+0.21%)
Jan 11, 2024 112.62 113.37 111.22 113.26 317,696 +0.09(+0.08%)
Jan 10, 2024 113.95 114.93 113.02 113.17 317,216 -1.00(-0.88%)
Jan 09, 2024 114.63 115.20 113.92 114.18 315,022 -1.66(-1.43%)
Jan 08, 2024 114.39 116.09 113.77 115.83 265,953 +1.89(+1.66%)
Jan 05, 2024 113.33 114.57 113.03 113.94 548,814 +0.31(+0.27%)
Jan 04, 2024 115.92 116.67 113.47 113.63 693,778 -2.13(-1.84%)
Jan 03, 2024 117.30 117.30 115.44 115.76 518,504 -2.32(-1.96%)
Jan 02, 2024 118.06 118.57 116.72 118.08 383,959 -0.81(-0.68%)
Dec 29, 2023 120.10 120.35 118.88 118.90 267,024 -1.34(-1.11%)
Dec 28, 2023 120.60 121.25 119.79 120.23 268,084 -0.92(-0.76%)
Dec 27, 2023 120.48 121.42 119.22 121.16 264,226 +0.81(+0.68%)
Dec 26, 2023 119.61 120.78 119.61 120.34 192,545 +0.85(+0.71%)
Dec 22, 2023 119.02 119.78 118.40 119.49 307,135 +0.83(+0.70%)
Dec 21, 2023 118.12 118.98 117.42 118.66 306,814 +1.21(+1.03%)
Dec 20, 2023 118.43 119.38 117.39 117.45 518,699 -1.17(-0.99%)
Dec 19, 2023 120.14 120.14 118.50 118.62 605,130 -0.54(-0.45%)
Dec 18, 2023 120.81 120.81 118.94 119.15 566,825 -1.87(-1.55%)
Dec 15, 2023 120.17 122.47 120.16 121.03 7,861,957 +0.48(+0.39%)
Dec 14, 2023 117.58 120.60 117.54 120.55 873,306 +4.07(+3.49%)
Dec 13, 2023 115.44 117.08 114.81 116.49 647,877 +0.83(+0.72%)
Dec 12, 2023 114.66 116.53 114.56 115.65 634,111 +1.20(+1.05%)
Dec 11, 2023 113.09 114.45 112.38 114.45 605,767 +1.49(+1.32%)
Dec 08, 2023 111.45 114.08 111.45 112.97 503,793 +1.39(+1.24%)
Dec 07, 2023 111.30 113.08 111.27 111.58 475,496 +0.20(+0.18%)
Dec 06, 2023 112.93 114.18 111.31 111.38 486,458 -0.42(-0.37%)
Dec 05, 2023 113.40 114.44 111.58 111.80 596,748 -2.34(-2.05%)
Dec 04, 2023 112.16 114.27 111.68 114.14 1,158,854 +5.14(+4.71%)
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.