Houlihan Lokey Inc (2HL)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.15 | 8.09230769231 | 162.5 | 178.55 | 162.5 | 204 | 174.90454545 | DE |
| 4 | 19.15 | 12.2364217252 | 156.5 | 178.55 | 150.6 | 147 | 162.24858055 | DE |
| 12 | 37.20001 | 26.8689149057 | 138.44999 | 178.55 | 134.4 | 107 | 151.29333866 | DE |
| 26 | 49.3 | 39.0185991294 | 126.35 | 178.55 | 118.45 | 73 | 145.34792192 | DE |
| 52 | 79.35 | 82.3987538941 | 96.3 | 178.55 | 94.5 | 69 | 130.10537866 | DE |
| 156 | 78.15 | 80.1538461538 | 97.5 | 178.55 | 91.2 | 67 | 125.36777169 | DE |
| 260 | 78.15 | 80.1538461538 | 97.5 | 178.55 | 91.2 | 67 | 125.36777169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 176.5 | -2.05 | -1.15 | 177.75 | 177.75 | 176.5 | 27 |
| 1731360420 | 178.55 | 4.9 | 2.82 | 172.7 | 178.55 | 172.7 | 125 |
| 1731101220 | 173.65 | 1.55 | 0.90 | 172.05 | 173.65 | 172.05 | 49 |
| 1731014760 | 172.1 | -2.9 | -1.66 | 172.5 | 174.5 | 171.4 | 157 |
| 1730928360 | 175 | 18.35 | 11.71 | 162.5 | 175 | 162.5 | 483 |
| 1730841960 | 156.65 | 0 | 0.00 | 156.65 | 156.65 | 156.65 | 0 |
| 1730755560 | 156.65 | -5.45 | -3.36 | 156.35 | 158.1 | 156.35 | 33 |
| 1730496360 | 162.1 | 4.65 | 2.95 | 159.8 | 162.1 | 158.65 | 5 |
| 1730409960 | 157.44999 | 6.85 | 4.55 | 156.65 | 157.8 | 156.65 | 64 |
| 1730323560 | 150.6 | -2.75 | -1.79 | 151.75 | 151.75 | 150.6 | 83 |
| 1730237160 | 153.35 | -2.35 | -1.51 | 155.85 | 155.85 | 153.35 | 41 |
| 1730150760 | 155.69999 | 1.1 | 0.71 | 154.4 | 155.69999 | 154.1 | 64 |
| 1729888020 | 154.6 | -0.55 | -0.35 | 155 | 155 | 154.19999 | 143 |
| 1729801560 | 155.15 | 1.35 | 0.88 | 153.05 | 155.19999 | 153.05 | 117 |
| 1729715160 | 153.8 | -3.25 | -2.07 | 157 | 158.15 | 153.8 | 38 |
| 1729628760 | 157.05 | -2.2 | -1.38 | 157.69999 | 158.8 | 157.05 | 667 |
| 1729542360 | 159.25 | -0.15 | -0.09 | 160.6 | 160.6 | 158.85 | 502 |
| 1729283160 | 159.4 | 0.2 | 0.13 | 159.55 | 161 | 159.4 | 34 |
| 1729196760 | 159.19999 | 4 | 2.58 | 158.5 | 159.19999 | 158.5 | 46 |
| 1729110360 | 155.19999 | -2.55 | -1.62 | 155.19999 | 155.19999 | 155.19999 | 2 |
| 1729023960 | 157.75 | 3.8 | 2.47 | 156.5 | 157.85 | 154.5 | 131 |
| 1728937620 | 153.94999 | 0.85 | 0.56 | 153.94999 | 153.94999 | 153.94999 | 12 |
| 1728678360 | 153.1 | 2.05 | 1.36 | 152.75 | 153.1 | 152.75 | 125 |
| 1728591960 | 151.05 | -0.35 | -0.23 | 152.05 | 152.05 | 151.05 | 84 |
| 1728505560 | 151.4 | 2 | 1.34 | 149.85 | 151.4 | 149.05 | 197 |
| 1728419160 | 149.4 | 2.8 | 1.91 | 145.55 | 149.4 | 145.55 | 59 |
| 1728332760 | 146.6 | 0.15 | 0.10 | 147.69999 | 147.94999 | 146.05 | 43 |
| 1728073560 | 146.44999 | 1.4 | 0.97 | 145.19999 | 146.44999 | 145.19999 | 34 |
| 1727987220 | 145.05 | 0 | 0.00 | 145.05 | 145.05 | 145.05 | 0 |
| 1727900820 | 145.05 | 3.9 | 2.76 | 143.05 | 145.05 | 143.05 | 101 |
| 1727814420 | 141.15 | 0.6 | 0.43 | 142.5 | 143.75 | 141.15 | 5 |
| 1727728020 | 140.55 | 0.05 | 0.04 | 141.8 | 141.8 | 139.8 | 115 |
| 1727468760 | 140.5 | -1.75 | -1.23 | 140.5 | 140.5 | 140.5 | 95 |
| 1727382360 | 142.25 | -2.3 | -1.59 | 144.5 | 144.5 | 142 | 176 |
| 1727295960 | 144.55 | 1.15 | 0.80 | 145.25 | 145.25 | 144.55 | 11 |
| 1727209560 | 143.4 | -1.75 | -1.21 | 145.4 | 145.75 | 143.4 | 19 |
| 1727123160 | 145.15 | 1.85 | 1.29 | 144.69999 | 146.1 | 144.69999 | 49 |
| 1726864020 | 143.3 | 2.8 | 1.99 | 141.15 | 143.3 | 141.15 | 107 |
| 1726777560 | 140.5 | -1.4 | -0.99 | 141.4 | 141.4 | 140.5 | 26 |
| 1726691160 | 141.9 | 0 | 0.00 | 141.9 | 141.9 | 141.9 | 0 |
| 1726604760 | 141.9 | 1.9 | 1.36 | 140.19999 | 141.9 | 140.1 | 22 |
| 1726518420 | 140 | 3.25 | 2.38 | 139.25 | 140 | 138.19999 | 23 |
| 1726259160 | 136.75 | 0 | 0.00 | 136.75 | 136.75 | 136.75 | 0 |
| 1726172760 | 136.75 | -0.5 | -0.36 | 136.75 | 136.75 | 136.75 | 30 |
| 1726086360 | 137.25 | 1.1 | 0.81 | 137.3 | 137.3 | 137.25 | 20 |
| 1725999960 | 136.15 | -3.2 | -2.30 | 137.5 | 137.69999 | 136.15 | 59 |
| 1725913620 | 139.35 | 4.65 | 3.45 | 135.9 | 139.35 | 135 | 103 |
| 1725654360 | 134.69999 | -1.8 | -1.32 | 137.25 | 138.15 | 134.4 | 110 |
| 1725567960 | 136.5 | -1.9 | -1.37 | 136.4 | 136.5 | 136.4 | 25 |
| 1725481560 | 138.4 | -0.3 | -0.22 | 137.15 | 138.4 | 137.15 | 229 |
| 1725395160 | 138.69999 | -2.1 | -1.49 | 141.44999 | 141.55 | 138.55 | 33 |
| 1725308760 | 140.8 | 0.85 | 0.61 | 141.94999 | 142.1 | 140.8 | 18 |
| 1725049560 | 139.94999 | -0.15 | -0.11 | 140.3 | 140.6 | 139.94999 | 19 |
| 1724963160 | 140.1 | 1.85 | 1.34 | 139.25 | 140.35 | 139.25 | 41 |
| 1724876760 | 138.25 | 0.3 | 0.22 | 138.3 | 139.15 | 137.19999 | 73 |
| 1724790420 | 137.94999 | -0.95 | -0.68 | 137.8 | 139.15 | 137.3 | 137 |
| 1724704020 | 138.9 | -1.5 | -1.07 | 140.55 | 141.25 | 138.9 | 547 |
| 1724444820 | 140.4 | 2.3 | 1.67 | 138.6 | 140.55 | 138.6 | 108 |
| 1724358420 | 138.1 | 2.75 | 2.03 | 138.05 | 138.8 | 137.55 | 245 |
| 1724271960 | 135.35 | 0 | 0.00 | 135.35 | 135.35 | 135.35 | 0 |
| 1724185560 | 135.35 | -3.2 | -2.31 | 138.44999 | 138.44999 | 135.35 | 24 |
| 1724099220 | 138.55 | 1.4 | 1.02 | 139.1 | 139.1 | 138.55 | 34 |
| 1723840020 | 137.15 | -1.2 | -0.87 | 138.44999 | 138.44999 | 137.15 | 80 |
| 1723753620 | 138.35 | 2.85 | 2.10 | 137.44999 | 140.4 | 137.44999 | 162 |
| 1723667160 | 135.5 | 0.1 | 0.07 | 135.5 | 135.5 | 135.5 | 40 |
| 1723580760 | 135.4 | -0.5 | -0.37 | 135.4 | 135.4 | 135.4 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
