Italia markets open in 1 hour 29 minutes

Houlihan Lokey, Inc. (HLI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
131,90+1,35 (+1,03%)
Alla chiusura: 04:00PM EDT
131,90 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024132,02132,15130,04131,90131,90272.338
02 mag 2024128,75130,80127,77130,55130,55237.400
01 mag 2024127,73129,80126,30127,34127,34315.400
30 apr 2024127,57128,60127,25127,49127,49355.300
29 apr 2024126,93128,34126,93127,97127,97309.700
26 apr 2024127,22127,92125,97126,70126,70161.300
25 apr 2024126,76127,14123,53127,03127,03299.900
24 apr 2024129,72130,75126,93128,00128,00859.400
23 apr 2024128,17130,40128,07129,72129,72361.600
22 apr 2024124,40128,52123,81127,97127,97340.900
19 apr 2024122,86124,12122,41123,77123,77333.900
18 apr 2024123,47123,75122,14122,38122,38165.000
17 apr 2024125,14125,39122,80122,82122,82248.800
16 apr 2024123,53124,79122,72124,13124,13232.100
15 apr 2024125,79126,74123,12123,88123,88274.900
12 apr 2024126,03126,71124,69125,04125,04245.200
11 apr 2024129,55129,62126,89127,19127,19296.200
10 apr 2024129,87131,29128,70129,21129,21357.500
09 apr 2024132,49133,18130,39131,15131,15251.600
08 apr 2024131,45133,02130,92132,64132,64276.900
05 apr 2024129,19131,07128,24130,43130,43248.400
04 apr 2024130,31130,90128,45129,11129,11260.200
03 apr 2024128,15131,29128,15129,14129,14377.400
02 apr 2024127,50128,66127,01128,35128,35279.100
01 apr 2024128,44128,75127,10128,16128,16363.000
28 mar 2024128,18129,19127,28128,19128,19286.400
27 mar 2024125,34128,28125,18127,88127,88332.700
26 mar 2024125,16126,53123,62124,69124,69372.900
25 mar 2024125,43126,90124,96125,34125,34270.000
22 mar 2024127,56127,56125,13125,49125,49369.500
21 mar 2024124,77127,86124,53127,56127,56263.000
20 mar 2024122,32124,21121,81124,05124,05301.000
19 mar 2024122,20124,07122,08122,89122,89395.200
18 mar 2024124,26125,27122,49122,64122,64301.700
15 mar 2024123,51125,72123,51124,27124,27695.400
14 mar 2024124,67125,08122,62124,08124,08253.800
13 mar 2024123,37125,91122,95124,85124,85297.000
12 mar 2024124,36125,24122,65122,80122,80358.200
11 mar 2024124,17125,09123,65124,54124,54180.200
08 mar 2024124,92126,40124,13124,53124,53235.600
07 mar 2024125,22125,39123,29124,08124,08294.000
06 mar 2024125,23125,71123,72124,49124,49245.500
05 mar 2024123,26126,04123,26124,81124,81371.200
04 mar 2024127,64128,75125,79125,86125,86329.100
01 mar 2024128,94129,09126,78127,24127,24369.500
29 feb 2024129,27129,91127,99128,66128,66408.400
29 feb 20240.55 Dividendo
28 feb 2024128,78129,65128,62128,99128,44400.200
27 feb 2024131,33131,58129,04129,56129,01242.300
26 feb 2024131,49133,01130,49130,95130,39280.000
23 feb 2024132,39133,80131,53131,85131,29220.100
22 feb 2024129,72131,96129,72131,60131,04270.700
21 feb 2024129,54130,01128,46129,88129,33360.400
20 feb 2024130,62131,02129,07129,58129,03357.800
16 feb 2024130,72132,63130,32131,68131,12479.300
15 feb 2024129,59131,80129,02131,07130,51318.600
14 feb 2024126,60128,83126,58128,64128,09277.200
13 feb 2024126,02128,55125,05125,64125,10418.300
12 feb 2024126,82128,91126,46128,73128,18454.100
09 feb 2024125,83127,21125,77126,87126,33335.300
08 feb 2024124,28126,45123,38125,40124,87286.300
07 feb 2024124,34125,50123,38124,57124,04327.300
06 feb 2024124,17124,75121,95124,18123,65383.600
05 feb 2024125,86125,86123,52124,27123,74359.000
02 feb 2024128,51129,22123,45126,90126,36613.900
01 feb 2024120,14122,34119,28121,86121,34462.200
31 gen 2024122,97123,53119,53119,78119,27532.300
30 gen 2024122,69123,09120,93122,91122,39446.800
29 gen 2024120,56123,15120,56123,08122,56387.300
26 gen 2024122,86123,06120,67120,92120,40262.800
25 gen 2024122,57123,32121,95122,36121,84224.300
24 gen 2024123,44123,98121,50121,69121,17261.700
23 gen 2024121,88122,83120,81122,38121,86349.100
22 gen 2024119,99121,84119,99121,43120,91266.800
19 gen 2024118,23119,48117,50119,34118,83249.000
18 gen 2024117,55118,04116,67117,43116,93309.000
17 gen 2024115,84117,40115,84116,80116,30398.900
16 gen 2024113,32117,24112,84117,16116,66418.500
12 gen 2024115,32115,52113,49114,47113,98242.700
11 gen 2024113,58114,34112,17114,23113,74315.000
10 gen 2024114,92115,91113,98114,14113,65314.500
09 gen 2024115,61116,18114,89115,15114,66312.400
08 gen 2024115,37117,08114,74116,82116,32263.700
05 gen 2024114,30115,55113,99114,91114,42544.200
04 gen 2024116,91117,67114,44114,60114,11687.900
03 gen 2024118,30118,30116,42116,75116,25514.100
02 gen 2024119,07119,58117,71119,09118,58380.700
29 dic 2023121,12121,38119,89119,91119,40264.800
28 dic 2023121,63122,28120,81121,26120,74265.800
27 dic 2023121,51122,46120,24122,19121,67262.000
26 dic 2023120,63121,81120,63121,37120,85190.900
22 dic 2023120,03120,80119,41120,51120,00304.500
21 dic 2023119,13120,00118,42119,67119,16304.200
20 dic 2023119,44120,40118,39118,45117,94514.300
19 dic 2023121,17121,17119,51119,63119,12600.000
18 dic 2023121,84121,84119,95120,17119,66562.000
15 dic 2023121,19123,51121,18122,06121,547.795.500
14 dic 2023118,58121,63118,54121,58121,06865.900
13 dic 2023116,43118,08115,79117,48116,98642.400
12 dic 2023115,64117,52115,54116,64116,14628.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...