Houlihan Lokey Inc (2HL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.25156445557 | 119.85 | 125 | 119.75 | 18 | 123.55068493 | DE |
| 4 | -2.05 | -1.66126418152 | 123.4 | 125.2 | 118.45 | 29 | 122.9385 | DE |
| 12 | 2.6 | 2.18947368421 | 118.75 | 127.65 | 114.7 | 39 | 121.52955207 | DE |
| 26 | 12.35 | 11.3302752294 | 109 | 127.65 | 103.6 | 55 | 115.63536523 | DE |
| 52 | 23.85 | 24.4615384615 | 97.5 | 127.65 | 91.2 | 58 | 109.48182078 | DE |
| 156 | 23.85 | 24.4615384615 | 97.5 | 127.65 | 91.2 | 58 | 109.48182078 | DE |
| 260 | 23.85 | 24.4615384615 | 97.5 | 127.65 | 91.2 | 58 | 109.48182078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 124.9 | 1.05 | 0.85 | 123.5 | 124.9 | 123.5 | 5 |
| 1718915220 | 123.85 | 0 | 0.00 | 123.85 | 123.85 | 123.85 | 0 |
| 1718828820 | 123.85 | -1.15 | -0.92 | 123.85 | 123.85 | 123.85 | 2 |
| 1718742360 | 125 | 2.6 | 2.12 | 121.45 | 125 | 121.45 | 41 |
| 1718656020 | 122.4 | 2.55 | 2.13 | 120.95 | 122.4 | 119.75 | 20 |
| 1718396820 | 119.85 | 1.4 | 1.18 | 119.85 | 119.85 | 119.85 | 10 |
| 1718310420 | 118.45 | 0 | 0.00 | 118.45 | 118.45 | 118.45 | 0 |
| 1718224020 | 118.45 | 0 | 0.00 | 118.45 | 118.45 | 118.45 | 0 |
| 1718137620 | 118.45 | -2.55 | -2.11 | 120.35 | 121.5 | 118.45 | 35 |
| 1718051220 | 121 | -0.3 | -0.25 | 119.8 | 121 | 119.8 | 16 |
| 1717792020 | 121.3 | -0.85 | -0.70 | 121.75 | 121.75 | 120.85 | 11 |
| 1717705620 | 122.15 | 0 | 0.00 | 122.15 | 122.15 | 122.15 | 0 |
| 1717619220 | 122.15 | 0.2 | 0.16 | 121.55 | 122.15 | 121.55 | 56 |
| 1717532820 | 121.95 | -3.25 | -2.60 | 121.95 | 121.95 | 121.95 | 1 |
| 1717446420 | 125.2 | 2 | 1.62 | 124.9 | 125.2 | 124.8 | 20 |
| 1717187220 | 123.2 | -0.2 | -0.16 | 124.4 | 124.4 | 123.2 | 42 |
| 1717100820 | 123.4 | -0.4 | -0.32 | 123.4 | 123.4 | 123.4 | 5 |
| 1717014360 | 123.8 | 0 | 0.00 | 123.8 | 123.8 | 123.8 | 0 |
| 1716927960 | 123.8 | 0 | 0.00 | 123.8 | 123.8 | 123.8 | 0 |
| 1716841560 | 123.8 | -0.35 | -0.28 | 124.4 | 125.2 | 123.8 | 65 |
| 1716582420 | 124.15 | -0.7 | -0.56 | 123.4 | 124.15 | 123.4 | 76 |
| 1716496020 | 124.85 | 0.05 | 0.04 | 124.75 | 124.85 | 124.65 | 9 |
| 1716409620 | 124.8 | -0.9 | -0.72 | 124.8 | 124.8 | 124.8 | 21 |
| 1716323160 | 125.7 | 1.75 | 1.41 | 125.65 | 125.7 | 125.65 | 27 |
| 1716236760 | 123.95 | -0.25 | -0.20 | 123.95 | 123.95 | 123.95 | 40 |
| 1715977620 | 124.2 | 0 | 0.00 | 124.2 | 124.2 | 124.2 | 0 |
| 1715891220 | 124.2 | -1 | -0.80 | 124.5 | 124.5 | 124.2 | 50 |
| 1715804820 | 125.2 | -0.55 | -0.44 | 126.9 | 127.65 | 124.9 | 27 |
| 1715718360 | 125.75 | 0 | 0.00 | 125.75 | 125.75 | 125.75 | 0 |
| 1715631960 | 125.75 | 2.75 | 2.24 | 126.35 | 126.35 | 125.75 | 24 |
| 1715372820 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1715286420 | 123 | 0.25 | 0.20 | 124.15 | 124.15 | 123 | 4 |
| 1715200020 | 122.75 | -2.6 | -2.07 | 125.6 | 125.6 | 122.75 | 174 |
| 1715113620 | 125.35 | 1.6 | 1.29 | 125.3 | 125.35 | 124.2 | 82 |
| 1715027220 | 123.75 | 0.75 | 0.61 | 122.1 | 123.75 | 122.1 | 17 |
| 1714768020 | 123 | 1.85 | 1.53 | 123 | 123 | 123 | 50 |
| 1714681560 | 121.15 | 2.35 | 1.98 | 119.25 | 121.15 | 119.25 | 5 |
| 1714508820 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1714422420 | 118.8 | 0.7 | 0.59 | 118.8 | 118.8 | 118.8 | 10 |
| 1714163220 | 118.1 | 0 | 0.00 | 118.1 | 118.1 | 118.1 | 0 |
| 1714076820 | 118.1 | -3.65 | -3.00 | 118.55 | 118.55 | 118.1 | 57 |
| 1713990360 | 121.75 | 0 | 0.00 | 121.75 | 121.75 | 121.75 | 0 |
| 1713903960 | 121.75 | 1.7 | 1.42 | 120.45 | 121.75 | 120.45 | 28 |
| 1713817560 | 120.05 | 4.15 | 3.58 | 116.9 | 120.05 | 116.9 | 254 |
| 1713558420 | 115.9 | 0 | 0.00 | 115.9 | 115.9 | 115.9 | 0 |
| 1713472020 | 115.9 | -2.4 | -2.03 | 114.7 | 115.9 | 114.7 | 38 |
| 1713385620 | 118.3 | 2 | 1.72 | 118.3 | 118.3 | 118.3 | 16 |
| 1713299220 | 116.3 | -2.85 | -2.39 | 116.3 | 116.3 | 116.3 | 26 |
| 1713212820 | 119.15 | 1.95 | 1.66 | 117.25 | 119.15 | 117.25 | 18 |
| 1712953620 | 117.2 | -2.55 | -2.13 | 118.7 | 118.85 | 117.2 | 109 |
| 1712867220 | 119.75 | -0.4 | -0.33 | 119.5 | 119.75 | 119.5 | 13 |
| 1712780760 | 120.15 | 0 | 0.00 | 120.15 | 120.15 | 120.15 | 0 |
| 1712694360 | 120.15 | -2.2 | -1.80 | 121.5 | 121.5 | 120.15 | 54 |
| 1712607960 | 122.35 | 2.15 | 1.79 | 120.95 | 122.35 | 120.95 | 12 |
| 1712348820 | 120.2 | -0.15 | -0.12 | 120.2 | 120.2 | 120.2 | 29 |
| 1712262360 | 120.35 | 0.35 | 0.29 | 118.75 | 120.35 | 118.75 | 6 |
| 1712175960 | 120 | 0.7 | 0.59 | 119.95 | 120 | 119.95 | 50 |
| 1712089560 | 119.3 | 0.3 | 0.25 | 118.75 | 119.95 | 118.2 | 40 |
| 1711661160 | 119 | 2.2 | 1.88 | 118 | 119 | 118 | 18 |
| 1711574760 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
| 1711488360 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
| 1711401960 | 116.8 | 0.2 | 0.17 | 116.2 | 116.8 | 115.8 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
