Houlihan Lokey Inc (HLI) Historical Stock Data
173.97 ↑1.23 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLI is down -0.35% a day on average. There have been 13 days where Houlihan Lokey Inc closed green and 17 days where HLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 170.46 | 173.97 | ↑$3.51 (2.06%) | 170.00 | 175.94 | 1.38M |
| 2024-12-19 | 173.34 | 172.74 | ↓$0.60 (-0.35%) | 172.00 | 175.38 | 538.18K |
| 2024-12-18 | 178.31 | 170.93 | ↓$7.38 (-4.14%) | 170.75 | 179.68 | 451.39K |
| 2024-12-17 | 177.87 | 177.96 | ↑$0.09 (0.05%) | 175.97 | 178.38 | 375.70K |
| 2024-12-16 | 178.38 | 179.54 | ↑$1.16 (0.65%) | 177.06 | 180.61 | 360.30K |
| 2024-12-13 | 180.57 | 177.53 | ↓$3.04 (-1.68%) | 176.93 | 181.08 | 354.95K |
| 2024-12-12 | 178.47 | 180.09 | ↑$1.62 (0.91%) | 178.47 | 180.81 | 273.97K |
| 2024-12-11 | 179.07 | 178.78 | ↓$0.29 (-0.16%) | 177.61 | 180.47 | 280.10K |
| 2024-12-10 | 179.78 | 177.37 | ↓$2.41 (-1.34%) | 176.25 | 179.85 | 435.85K |
| 2024-12-09 | 183.65 | 180.19 | ↓$3.46 (-1.88%) | 179.03 | 183.72 | 412.09K |
| 2024-12-06 | 186.51 | 184.30 | ↓$2.21 (-1.18%) | 183.54 | 186.98 | 322.08K |
| 2024-12-05 | 184.96 | 185.30 | ↑$0.34 (0.18%) | 184.36 | 186.93 | 289.83K |
| 2024-12-04 | 185.57 | 185.35 | ↓$0.22 (-0.12%) | 184.26 | 186.46 | 215.09K |
| 2024-12-03 | 187.38 | 185.57 | ↓$1.81 (-0.97%) | 185.33 | 187.38 | 187.12K |
| 2024-12-02 | 189.15 | 186.97 | ↓$2.18 (-1.15%) | 185.91 | 189.99 | 221.86K |
| 2024-11-29 | 189.81 | 189.09 | ↓$0.72 (-0.38%) | 188.12 | 190.19 | 142.70K |
| 2024-11-27 | 191.21 | 187.43 | ↓$3.78 (-1.98%) | 187.21 | 191.51 | 245.08K |
| 2024-11-26 | 189.48 | 190.04 | ↑$0.56 (0.30%) | 187.31 | 191.79 | 308.05K |
| 2024-11-25 | 190.38 | 190.49 | ↑$0.11 (0.06%) | 189.14 | 192.10 | 377K |
| 2024-11-22 | 189.78 | 188.74 | ↓$1.04 (-0.55%) | 186.29 | 190.55 | 435.84K |
| 2024-11-21 | 188.05 | 188.66 | ↑$0.61 (0.32%) | 186.52 | 191.39 | 298.63K |
| 2024-11-20 | 185.66 | 186.95 | ↑$1.29 (0.69%) | 181.48 | 187.00 | 328.48K |
| 2024-11-19 | 182.20 | 185.01 | ↑$2.81 (1.54%) | 182.00 | 185.45 | 261.94K |
| 2024-11-18 | 184.12 | 184.17 | ↑$0.05 (0.03%) | 183.13 | 185.81 | 282.51K |
| 2024-11-15 | 184.38 | 184.12 | ↓$0.26 (-0.14%) | 182.61 | 184.97 | 249.97K |
| 2024-11-14 | 185.68 | 184.08 | ↓$1.60 (-0.86%) | 183.07 | 186.38 | 207.80K |
| 2024-11-13 | 187.46 | 185.71 | ↓$1.75 (-0.93%) | 184.92 | 188.54 | 255.42K |
| 2024-11-12 | 189.32 | 186.53 | ↓$2.79 (-1.47%) | 185.82 | 190.66 | 202.14K |
| 2024-11-11 | 187.00 | 189.91 | ↑$2.91 (1.56%) | 186.84 | 190.07 | 369.71K |
| 2024-11-08 | 185.03 | 185.74 | ↑$0.71 (0.38%) | 184.52 | 186.59 | 226.15K |
Create an account or log in to view more rows.
$HLI get ready bears and bulls
$HLI Any red I see I shall buy
$HLI looks good
$HLI check out the one month chart.
Perfect bull flag.
$HLI time to short this
$HLI day trade is ok to buy here but sell later
$HLI nice day!
$HLI Another boring day I believe
$HLI Algorithms are playing games
$HLI the trend is your friend
until the end.