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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 82.60 | 82.13 | ↓$0.47 (-0.57%) | 81.63 | 82.92 | 172.46K |
| 2022-06-27 | 81.70 | 81.31 | ↓$0.39 (-0.48%) | 80.28 | 81.97 | 316.06K |
| 2022-06-24 | 79.33 | 81.32 | ↑$1.99 (2.51%) | 78.97 | 81.33 | 654.42K |
| 2022-06-23 | 78.26 | 78.35 | ↑$0.09 (0.12%) | 77.22 | 78.97 | 367.55K |
| 2022-06-22 | 77.54 | 78.38 | ↑$0.84 (1.08%) | 77.23 | 78.98 | 278.11K |
| 2022-06-21 | 78.01 | 78.32 | ↑$0.31 (0.40%) | 77.45 | 78.78 | 278.94K |
| 2022-06-17 | 78.24 | 76.53 | ↓$1.71 (-2.19%) | 76.44 | 78.36 | 385.49K |
| 2022-06-16 | 77.78 | 76.99 | ↓$0.79 (-1.02%) | 76.27 | 78.36 | 336.47K |
| 2022-06-15 | 80.59 | 79.43 | ↓$1.16 (-1.44%) | 79.03 | 81.16 | 275K |
| 2022-06-14 | 78.18 | 79.57 | ↑$1.39 (1.78%) | 78.18 | 80.46 | 306.45K |
| 2022-06-13 | 78.34 | 78.58 | ↑$0.24 (0.31%) | 77.27 | 79.48 | 365.42K |
| 2022-06-10 | 80.00 | 80.22 | ↑$0.22 (0.28%) | 79.04 | 80.77 | 388.03K |
| 2022-06-09 | 83.63 | 81.67 | ↓$1.96 (-2.34%) | 81.44 | 83.63 | 168.95K |
| 2022-06-08 | 85.20 | 83.56 | ↓$1.64 (-1.92%) | 83.31 | 85.52 | 154.16K |
| 2022-06-07 | 84.96 | 85.70 | ↑$0.74 (0.87%) | 84.77 | 86.63 | 199.56K |
| 2022-06-06 | 84.62 | 85.53 | ↑$0.91 (1.08%) | 84.43 | 86.53 | 197.21K |
| 2022-06-03 | 86.09 | 84.71 | ↓$1.38 (-1.60%) | 84.31 | 86.09 | 219.70K |
| 2022-06-02 | 84.25 | 86.64 | ↑$2.39 (2.84%) | 83.97 | 86.79 | 179.06K |
| 2022-06-01 | 85.46 | 83.76 | ↓$1.70 (-1.99%) | 82.97 | 85.46 | 207.19K |
| 2022-05-31 | 85.28 | 85.94 | ↑$0.66 (0.77%) | 84.62 | 86.64 | 298.98K |
| 2022-05-27 | 84.13 | 85.91 | ↑$1.78 (2.12%) | 83.94 | 86.00 | 213.85K |
| 2022-05-26 | 84.69 | 83.79 | ↓$0.90 (-1.06%) | 83.31 | 85.43 | 365.87K |
| 2022-05-25 | 82.27 | 83.66 | ↑$1.39 (1.69%) | 82.26 | 84.71 | 340.29K |
| 2022-05-24 | 84.27 | 82.00 | ↓$2.27 (-2.69%) | 80.53 | 84.61 | 316.32K |
| 2022-05-23 | 84.80 | 84.69 | ↓$0.11 (-0.13%) | 83.54 | 85.86 | 333.93K |
| 2022-05-20 | 85.03 | 83.97 | ↓$1.06 (-1.25%) | 80.95 | 85.46 | 655.57K |
| 2022-05-19 | 83.74 | 84.64 | ↑$0.90 (1.07%) | 83.46 | 85.63 | 326.12K |
| 2022-05-18 | 86.50 | 85.05 | ↓$1.45 (-1.68%) | 84.02 | 87.27 | 326.09K |
| 2022-05-17 | 86.94 | 87.42 | ↑$0.48 (0.55%) | 86.00 | 87.63 | 417.46K |
| 2022-05-16 | 83.47 | 85.66 | ↑$2.19 (2.62%) | 82.95 | 86.86 | 324K |
Create an account or log in to view more rows.
$HLI MAY RIP TOMORROW
$HLI Starting a small position
$HLI we always finish green after a red week. Less go!
$HLI Take it Bears !
$HLI Not another do nothing day
$HLI this market love evrry dips let’s see
$HLI the greatest stock of all time
will not bow to the shorts
oh yeah
$HLI this market love evrry dips let’s see
$HLI love this stock!!!!
$HLI I do it for the thrills!