Houlihan Lokey, Inc. (HLI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 164.92 | 167.87 | 164.92 | 167.48 | 167.48 | 270,200 |
| 10 oct 2024 | 164.27 | 164.93 | 162.56 | 164.20 | 164.20 | 270,800 |
| 09 oct 2024 | 164.60 | 166.45 | 163.82 | 166.27 | 166.27 | 223,400 |
| 08 oct 2024 | 161.71 | 164.49 | 160.98 | 163.85 | 163.85 | 214,300 |
| 07 oct 2024 | 161.39 | 162.11 | 159.83 | 160.81 | 160.81 | 206,700 |
| 04 oct 2024 | 161.24 | 161.70 | 159.11 | 161.63 | 161.63 | 348,500 |
| 03 oct 2024 | 158.86 | 161.31 | 157.49 | 159.22 | 159.22 | 330,600 |
| 02 oct 2024 | 159.59 | 162.25 | 158.40 | 158.81 | 158.81 | 382,800 |
| 01 oct 2024 | 158.06 | 160.86 | 156.06 | 159.59 | 159.59 | 315,800 |
| 30 sept 2024 | 157.00 | 158.03 | 155.03 | 158.02 | 158.02 | 515,500 |
| 27 sept 2024 | 158.99 | 159.55 | 156.89 | 157.66 | 157.66 | 221,400 |
| 26 sept 2024 | 159.86 | 161.51 | 158.20 | 158.25 | 158.25 | 189,000 |
| 25 sept 2024 | 161.69 | 162.84 | 159.16 | 159.58 | 159.58 | 210,400 |
| 24 sept 2024 | 161.75 | 162.21 | 160.11 | 161.98 | 161.98 | 228,600 |
| 23 sept 2024 | 161.11 | 162.63 | 160.00 | 161.50 | 161.50 | 198,500 |
| 20 sept 2024 | 158.53 | 160.89 | 157.81 | 160.30 | 160.30 | 857,100 |
| 19 sept 2024 | 157.54 | 159.64 | 156.05 | 158.35 | 158.35 | 290,400 |
| 18 sept 2024 | 157.60 | 159.00 | 154.57 | 154.78 | 154.78 | 464,000 |
| 17 sept 2024 | 157.69 | 160.62 | 156.88 | 159.30 | 159.30 | 261,200 |
| 16 sept 2024 | 154.98 | 157.29 | 154.25 | 156.80 | 156.80 | 221,200 |
| 13 sept 2024 | 152.28 | 155.23 | 152.23 | 154.08 | 154.08 | 243,100 |
| 12 sept 2024 | 150.52 | 151.71 | 149.91 | 151.45 | 151.45 | 222,100 |
| 11 sept 2024 | 152.42 | 153.08 | 149.82 | 151.20 | 151.20 | 265,400 |
| 10 sept 2024 | 153.09 | 153.27 | 149.33 | 152.74 | 152.74 | 269,600 |
| 09 sept 2024 | 149.82 | 153.60 | 149.24 | 152.67 | 152.67 | 353,700 |
| 06 sept 2024 | 151.80 | 152.20 | 148.50 | 148.90 | 148.90 | 288,200 |
| 05 sept 2024 | 151.94 | 152.89 | 150.41 | 152.00 | 152.00 | 146,000 |
| 04 sept 2024 | 151.40 | 154.09 | 151.01 | 151.35 | 151.35 | 187,300 |
| 03 sept 2024 | 155.29 | 155.96 | 150.30 | 151.45 | 151.45 | 229,700 |
| 03 sept 2024 | 0.57 Dividendo | |||||
| 30 ago 2024 | 154.47 | 156.64 | 153.29 | 156.62 | 156.05 | 196,900 |
| 29 ago 2024 | 155.52 | 155.81 | 154.13 | 154.41 | 153.85 | 116,500 |
| 28 ago 2024 | 152.71 | 154.48 | 152.71 | 154.19 | 153.63 | 146,100 |
| 27 ago 2024 | 153.95 | 154.37 | 153.23 | 153.25 | 152.69 | 151,400 |
| 26 ago 2024 | 156.51 | 157.58 | 154.26 | 154.63 | 154.07 | 147,300 |
| 23 ago 2024 | 153.97 | 156.80 | 153.43 | 155.35 | 154.78 | 139,600 |
| 22 ago 2024 | 152.54 | 154.15 | 152.29 | 153.17 | 152.61 | 202,800 |
| 21 ago 2024 | 151.52 | 152.77 | 150.00 | 152.73 | 152.17 | 226,100 |
| 20 ago 2024 | 152.49 | 153.13 | 149.45 | 151.34 | 150.79 | 271,200 |
| 19 ago 2024 | 152.52 | 154.92 | 151.89 | 152.73 | 152.17 | 263,200 |
| 16 ago 2024 | 150.90 | 152.70 | 150.90 | 152.65 | 152.09 | 165,600 |
| 15 ago 2024 | 151.45 | 152.95 | 150.60 | 151.22 | 150.67 | 204,000 |
| 14 ago 2024 | 149.25 | 150.15 | 147.44 | 150.14 | 149.59 | 137,800 |
| 13 ago 2024 | 147.71 | 148.93 | 146.02 | 148.42 | 147.88 | 297,600 |
| 12 ago 2024 | 149.44 | 149.87 | 146.57 | 146.82 | 146.29 | 256,900 |
| 09 ago 2024 | 149.82 | 151.05 | 148.76 | 149.87 | 149.32 | 203,700 |
| 08 ago 2024 | 146.03 | 149.27 | 146.00 | 149.08 | 148.54 | 203,800 |
| 07 ago 2024 | 147.83 | 148.46 | 144.01 | 144.13 | 143.61 | 212,400 |
| 06 ago 2024 | 145.06 | 147.76 | 144.34 | 146.29 | 145.76 | 274,700 |
| 05 ago 2024 | 140.81 | 146.90 | 140.26 | 144.70 | 144.17 | 630,900 |
| 02 ago 2024 | 144.87 | 146.17 | 143.28 | 145.55 | 145.02 | 456,800 |
| 01 ago 2024 | 151.34 | 152.18 | 146.16 | 147.51 | 146.97 | 542,400 |
| 31 jul 2024 | 147.23 | 153.08 | 145.76 | 150.25 | 149.70 | 792,400 |
| 30 jul 2024 | 149.10 | 151.28 | 148.26 | 148.66 | 148.12 | 543,400 |
| 29 jul 2024 | 150.00 | 150.60 | 146.42 | 147.77 | 147.23 | 374,500 |
| 26 jul 2024 | 147.69 | 150.31 | 146.96 | 149.99 | 149.44 | 261,500 |
| 25 jul 2024 | 142.65 | 148.94 | 142.65 | 146.39 | 145.86 | 431,500 |
| 24 jul 2024 | 144.24 | 145.23 | 142.31 | 142.77 | 142.25 | 443,700 |
| 23 jul 2024 | 146.00 | 148.56 | 144.31 | 144.59 | 144.06 | 353,800 |
| 22 jul 2024 | 143.94 | 145.74 | 142.63 | 145.37 | 144.84 | 269,400 |
| 19 jul 2024 | 146.32 | 146.32 | 143.29 | 143.98 | 143.46 | 228,400 |
| 18 jul 2024 | 148.28 | 150.03 | 145.32 | 146.11 | 145.58 | 339,100 |
| 17 jul 2024 | 147.53 | 148.83 | 146.08 | 148.28 | 147.74 | 365,400 |
| 16 jul 2024 | 144.45 | 149.18 | 144.15 | 148.31 | 147.77 | 280,500 |
| 15 jul 2024 | 142.63 | 145.55 | 141.98 | 143.99 | 143.47 | 390,200 |
| 12 jul 2024 | 140.00 | 142.54 | 139.01 | 141.43 | 140.92 | 273,100 |
| 11 jul 2024 | 138.62 | 139.51 | 138.13 | 138.75 | 138.25 | 251,800 |
| 10 jul 2024 | 135.98 | 137.95 | 135.33 | 137.47 | 136.97 | 272,000 |
| 09 jul 2024 | 134.58 | 136.47 | 134.58 | 135.02 | 134.53 | 260,500 |
| 08 jul 2024 | 136.63 | 137.31 | 134.19 | 134.22 | 133.73 | 219,500 |
| 05 jul 2024 | 134.55 | 136.45 | 133.48 | 136.24 | 135.74 | 232,900 |
| 03 jul 2024 | 135.05 | 135.14 | 133.79 | 134.64 | 134.15 | 187,200 |
| 02 jul 2024 | 135.00 | 135.95 | 133.89 | 134.11 | 133.62 | 311,400 |
| 01 jul 2024 | 135.61 | 135.82 | 134.04 | 135.35 | 134.86 | 239,800 |
| 28 jun 2024 | 134.49 | 136.08 | 134.29 | 134.86 | 134.37 | 544,400 |
| 27 jun 2024 | 131.56 | 134.09 | 130.80 | 133.86 | 133.37 | 318,600 |
| 26 jun 2024 | 130.46 | 131.84 | 130.28 | 131.53 | 131.05 | 302,800 |
| 25 jun 2024 | 129.99 | 131.21 | 129.32 | 130.95 | 130.47 | 310,400 |
| 24 jun 2024 | 130.22 | 132.27 | 129.80 | 130.53 | 130.05 | 309,800 |
| 21 jun 2024 | 133.16 | 133.16 | 129.45 | 129.79 | 129.32 | 494,200 |
| 20 jun 2024 | 133.61 | 134.24 | 132.34 | 132.80 | 132.32 | 311,300 |
| 18 jun 2024 | 131.32 | 134.40 | 130.96 | 133.70 | 133.21 | 236,200 |
| 17 jun 2024 | 128.75 | 131.32 | 128.63 | 130.99 | 130.51 | 286,700 |
| 14 jun 2024 | 127.14 | 129.08 | 127.14 | 128.76 | 128.29 | 231,100 |
| 13 jun 2024 | 128.82 | 129.48 | 127.24 | 128.12 | 127.65 | 309,200 |
| 12 jun 2024 | 129.80 | 131.15 | 127.72 | 129.44 | 128.97 | 299,300 |
| 11 jun 2024 | 129.53 | 129.82 | 127.22 | 127.29 | 126.83 | 359,200 |
| 10 jun 2024 | 129.40 | 130.65 | 128.90 | 130.27 | 129.80 | 232,000 |
| 07 jun 2024 | 131.49 | 132.30 | 129.99 | 130.57 | 130.09 | 216,600 |
| 06 jun 2024 | 133.18 | 133.30 | 130.38 | 131.93 | 131.45 | 374,200 |
| 05 jun 2024 | 133.11 | 133.99 | 132.11 | 133.23 | 132.75 | 409,700 |
| 04 jun 2024 | 133.41 | 134.42 | 132.63 | 132.69 | 132.21 | 363,900 |
| 03 jun 2024 | 135.60 | 136.27 | 132.83 | 133.83 | 133.34 | 249,800 |
| 03 jun 2024 | 0.57 Dividendo | |||||
| 31 may 2024 | 134.22 | 135.46 | 133.01 | 135.35 | 134.29 | 463,400 |
| 30 may 2024 | 132.52 | 134.51 | 132.51 | 134.00 | 132.95 | 457,900 |
| 29 may 2024 | 133.03 | 134.33 | 131.00 | 132.23 | 131.19 | 252,500 |
| 28 may 2024 | 135.80 | 136.40 | 133.68 | 134.30 | 133.25 | 443,300 |
| 24 may 2024 | 134.64 | 135.92 | 134.46 | 135.72 | 134.66 | 241,300 |
| 23 may 2024 | 134.95 | 135.33 | 133.43 | 134.08 | 133.03 | 254,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.