Houlihan Lokey Inc (2HL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.6 | 2.6376146789 | 174.4 | 181.4 | 172.3 | 41 | 178.00317073 | DE |
| 4 | 9.9 | 5.85452395033 | 169.1 | 181.4 | 163.19999 | 69 | 173.65412235 | DE |
| 12 | 6.15 | 3.55799826439 | 172.85 | 182.85 | 162.75 | 70 | 171.82408316 | DE |
| 26 | 43.75 | 32.3475046211 | 135.25 | 182.85 | 130.69999 | 87 | 157.67079326 | DE |
| 52 | 63.2 | 54.5768566494 | 115.8 | 182.85 | 113 | 68 | 146.14599067 | DE |
| 156 | 81.5 | 83.5897435897 | 97.5 | 182.85 | 91.2 | 67 | 133.13697929 | DE |
| 260 | 81.5 | 83.5897435897 | 97.5 | 182.85 | 91.2 | 67 | 133.13697929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 180 | 0 | 0.00 | 181.15 | 181.4 | 178.95 | 13 |
| 1738877220 | 180 | 5.3 | 3.03 | 178.5 | 180 | 177.6 | 115 |
| 1738790820 | 174.7 | -2.4 | -1.36 | 174.7 | 174.7 | 174.7 | 9 |
| 1738704420 | 177.1 | 2.55 | 1.46 | 173.5 | 177.25 | 173.5 | 28 |
| 1738618020 | 174.55 | -0.3 | -0.17 | 176.25 | 176.25 | 172.3 | 25 |
| 1738358820 | 174.85 | -3 | -1.69 | 174.4 | 174.9 | 174.4 | 28 |
| 1738272420 | 177.85 | 0 | 0.00 | 177.85 | 177.85 | 177.85 | 0 |
| 1738186020 | 177.85 | 3.8 | 2.18 | 177.85 | 177.85 | 177.85 | 6 |
| 1738099620 | 174.05 | 3.45 | 2.02 | 174.05 | 174.05 | 174.05 | 58 |
| 1738013220 | 170.6 | -7.4 | -4.16 | 177.3 | 177.45 | 170.6 | 167 |
| 1737754020 | 178 | -0.9 | -0.50 | 176.95 | 178.45 | 176.95 | 31 |
| 1737667620 | 178.9 | 0.9 | 0.51 | 179.6 | 179.9 | 177.1 | 26 |
| 1737581220 | 178 | 1.4 | 0.79 | 178.15 | 178.15 | 176.35 | 280 |
| 1737494820 | 176.6 | 1.75 | 1.00 | 176.6 | 176.6 | 176.6 | 6 |
| 1737408420 | 174.85 | -0.7 | -0.40 | 175.05 | 175.05 | 174.85 | 85 |
| 1737149220 | 175.55 | 1.25 | 0.72 | 173.95 | 175.75 | 173.95 | 88 |
| 1737062820 | 174.3 | 4.45 | 2.62 | 169.6 | 175.25 | 169.44999 | 46 |
| 1736976420 | 169.85 | 6.65 | 4.07 | 164.15 | 169.85 | 164.15 | 44 |
| 1736890020 | 163.19999 | 0 | 0.00 | 163.19999 | 163.19999 | 163.19999 | 0 |
| 1736803620 | 163.19999 | -1.1 | -0.67 | 165.65 | 165.65 | 163.19999 | 118 |
| 1736544420 | 164.3 | -0.4 | -0.24 | 169.1 | 169.1 | 164.3 | 89 |
| 1736458020 | 164.69999 | 0 | 0.00 | 164.69999 | 164.69999 | 164.69999 | 0 |
| 1736371620 | 164.69999 | -0.25 | -0.15 | 164.69999 | 164.69999 | 164.69999 | 1 |
| 1736285220 | 164.94999 | -1.05 | -0.63 | 167.1 | 167.75 | 164.94999 | 26 |
| 1736198820 | 166 | -0.4 | -0.24 | 166.4 | 166.44999 | 166 | 30 |
| 1735939620 | 166.4 | -0.8 | -0.48 | 166.15 | 167.6 | 166.15 | 92 |
| 1735853220 | 167.19999 | 1.5 | 0.91 | 167 | 169.9 | 167 | 108 |
| 1735594020 | 165.69999 | -0.3 | -0.18 | 167.4 | 167.4 | 165.69999 | 8 |
| 1735334820 | 166 | 0.45 | 0.27 | 168.9 | 169.1 | 166 | 61 |
| 1734989220 | 165.55 | -1.9 | -1.13 | 168.19999 | 168.19999 | 165.55 | 15 |
| 1734730020 | 167.44999 | 1.35 | 0.81 | 165.3 | 167.65 | 164.6 | 192 |
| 1734643620 | 166.1 | 0.5 | 0.30 | 164 | 168.3 | 162.75 | 257 |
| 1734557220 | 165.6 | -2.4 | -1.43 | 169.1 | 169.19999 | 165.6 | 80 |
| 1734470820 | 168 | -3.35 | -1.96 | 169.69999 | 169.85 | 168 | 32 |
| 1734384420 | 171.35 | 1.35 | 0.79 | 169.85 | 171.35 | 169.85 | 30 |
| 1734125220 | 170 | -1.55 | -0.90 | 170.75 | 170.75 | 170 | 38 |
| 1734038820 | 171.55 | 0.75 | 0.44 | 169.05 | 171.55 | 169.05 | 42 |
| 1733952420 | 170.8 | 3.4 | 2.03 | 167.9 | 171.95 | 167.9 | 117 |
| 1733866020 | 167.4 | -3.25 | -1.90 | 170 | 171.9 | 167.4 | 230 |
| 1733779620 | 170.65 | -4.4 | -2.51 | 173.7 | 175.3 | 169.19999 | 180 |
| 1733520420 | 175.05 | -1 | -0.57 | 174.05 | 175.5 | 174.05 | 66 |
| 1733434020 | 176.05 | 0.65 | 0.37 | 175.35 | 176.05 | 175.35 | 15 |
| 1733347620 | 175.4 | -1.9 | -1.07 | 176.8 | 176.8 | 175.4 | 52 |
| 1733261220 | 177.3 | -0.8 | -0.45 | 177.35 | 178.75 | 175.4 | 29 |
| 1733174820 | 178.1 | -1.1 | -0.61 | 180.15 | 182 | 178.1 | 38 |
| 1732915620 | 179.2 | 2 | 1.13 | 178.95 | 179.2 | 178.95 | 50 |
| 1732829220 | 177.2 | -2.65 | -1.47 | 177.2 | 177.2 | 177.2 | 15 |
| 1732742820 | 179.85 | -0.15 | -0.08 | 179.85 | 179.85 | 179.85 | 8 |
| 1732656420 | 180 | -1.35 | -0.74 | 180.75 | 181.3 | 180 | 21 |
| 1732570020 | 181.35 | 1.3 | 0.72 | 182.6 | 182.85 | 181.35 | 53 |
| 1732310820 | 180.05 | -0.9 | -0.50 | 181.7 | 182.25 | 179.75 | 33 |
| 1732224420 | 180.95 | 6.65 | 3.82 | 178.35 | 181.35 | 176.6 | 86 |
| 1732138020 | 174.3 | 0 | 0.00 | 174.3 | 174.3 | 174.3 | 0 |
| 1732051620 | 174.3 | 0.55 | 0.32 | 175.4 | 176.85 | 174.3 | 218 |
| 1731965220 | 173.75 | -2.9 | -1.64 | 173.3 | 175.15 | 173.3 | 71 |
| 1731705960 | 176.65 | -0.9 | -0.51 | 172.85 | 176.65 | 172.65 | 34 |
| 1731619560 | 177.55 | -0.5 | -0.28 | 177.55 | 177.55 | 177.55 | 18 |
| 1731533160 | 178.05 | 1.55 | 0.88 | 174 | 178.05 | 174 | 26 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
