Houlihan Lokey Inc (HLI) Historical Stock Data

80.68 ↓1.45 (-1.77%)
As of June 29, 2022, 10:22am EST.

Historical Data

In the past 30 trading days, HLI is down -0.01% a day on average. There have been 16 days where Houlihan Lokey Inc closed green and 14 days where HLI closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2882.6082.13↓$0.47 (-0.57%)81.6382.92172.46K
2022-06-2781.7081.31↓$0.39 (-0.48%)80.2881.97316.06K
2022-06-2479.3381.32↑$1.99 (2.51%)78.9781.33654.42K
2022-06-2378.2678.35↑$0.09 (0.12%)77.2278.97367.55K
2022-06-2277.5478.38↑$0.84 (1.08%)77.2378.98278.11K
2022-06-2178.0178.32↑$0.31 (0.40%)77.4578.78278.94K
2022-06-1778.2476.53↓$1.71 (-2.19%)76.4478.36385.49K
2022-06-1677.7876.99↓$0.79 (-1.02%)76.2778.36336.47K
2022-06-1580.5979.43↓$1.16 (-1.44%)79.0381.16275K
2022-06-1478.1879.57↑$1.39 (1.78%)78.1880.46306.45K
2022-06-1378.3478.58↑$0.24 (0.31%)77.2779.48365.42K
2022-06-1080.0080.22↑$0.22 (0.28%)79.0480.77388.03K
2022-06-0983.6381.67↓$1.96 (-2.34%)81.4483.63168.95K
2022-06-0885.2083.56↓$1.64 (-1.92%)83.3185.52154.16K
2022-06-0784.9685.70↑$0.74 (0.87%)84.7786.63199.56K
2022-06-0684.6285.53↑$0.91 (1.08%)84.4386.53197.21K
2022-06-0386.0984.71↓$1.38 (-1.60%)84.3186.09219.70K
2022-06-0284.2586.64↑$2.39 (2.84%)83.9786.79179.06K
2022-06-0185.4683.76↓$1.70 (-1.99%)82.9785.46207.19K
2022-05-3185.2885.94↑$0.66 (0.77%)84.6286.64298.98K
2022-05-2784.1385.91↑$1.78 (2.12%)83.9486.00213.85K
2022-05-2684.6983.79↓$0.90 (-1.06%)83.3185.43365.87K
2022-05-2582.2783.66↑$1.39 (1.69%)82.2684.71340.29K
2022-05-2484.2782.00↓$2.27 (-2.69%)80.5384.61316.32K
2022-05-2384.8084.69↓$0.11 (-0.13%)83.5485.86333.93K
2022-05-2085.0383.97↓$1.06 (-1.25%)80.9585.46655.57K
2022-05-1983.7484.64↑$0.90 (1.07%)83.4685.63326.12K
2022-05-1886.5085.05↓$1.45 (-1.68%)84.0287.27326.09K
2022-05-1786.9487.42↑$0.48 (0.55%)86.0087.63417.46K
2022-05-1683.4785.66↑$2.19 (2.62%)82.9586.86324K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$HLI we always finish green after a red week. Less go!

0 Like Report
Modok

$HLI Not another do nothing day

0 Like Report
leahmccourt

$HLI this market love evrry dips let’s see

0 Like Report
MelbourneCheersAu

$HLI the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
micmic

$HLI this market love evrry dips let’s see

0 Like Report