Houlihan Lokey, Inc. Class A HLI
NYSE · Vereinigte Staaten · Finanzen
$126,13-0,21 (-0,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $126,42 | +0,06 % | $125,71 | $127,67 | $123,69 | 52,43K |
| 2026-09-30 | $126,34 | -0,88 % | $126,37 | $128,15 | $126,02 | 805,00K |
| 2026-09-29 | $127,46 | -1,61 % | $129,34 | $130,84 | $126,44 | 729,60K |
| 2026-09-28 | $129,54 | +0,36 % | $128,72 | $129,59 | $126,92 | 730,40K |
| 2026-09-25 | $129,07 | +1,24 % | $127,48 | $129,71 | $126,78 | 787,30K |
| 2026-09-24 | $127,49 | -1,89 % | $129,83 | $130,74 | $125,34 | 1,30M |
| 2026-09-23 | $129,94 | -0,79 % | $130,12 | $131,22 | $127,96 | 522,30K |
| 2026-09-22 | $130,97 | -1,24 % | $133,98 | $135,46 | $127,52 | 850,40K |
| 2026-09-21 | $132,61 | +1,58 % | $132,65 | $134,10 | $131,01 | 877,00K |
| 2026-09-18 | $130,55 | -1,59 % | $131,54 | $132,80 | $130,47 | 1,96M |
| 2026-09-17 | $132,66 | +1,78 % | $131,84 | $135,01 | $130,22 | 1,00M |
| 2026-09-16 | $130,34 | -2,53 % | $133,33 | $134,69 | $129,13 | 626,80K |
| 2026-09-15 | $133,73 | -2,97 % | $137,03 | $137,83 | $133,42 | 951,40K |
| 2026-09-14 | $137,82 | +0,89 % | $136,96 | $139,77 | $135,73 | 789,70K |
| 2026-09-11 | $136,61 | +0,47 % | $137,17 | $140,59 | $135,56 | 933,00K |
| 2026-09-10 | $135,97 | +0,52 % | $134,94 | $141,08 | $134,18 | 1,35M |
| 2026-09-09 | $135,27 | -0,09 % | $135,04 | $136,43 | $133,61 | 751,10K |
| 2026-09-08 | $135,39 | -1,25 % | $135,84 | $137,46 | $134,77 | 492,70K |
| 2026-09-04 | $137,11 | +0,18 % | $134,79 | $137,21 | $133,93 | 720,50K |
| 2026-09-03 | $136,86 | +2,74 % | $135,13 | $138,90 | $134,65 | 885,70K |
| 2026-09-02 | $133,21 | +0,23 % | $132,36 | $135,24 | $131,59 | 714,10K |
| 2026-09-01 | $132,90 | -0,29 % | $130,90 | $135,98 | $129,31 | 775,00K |
| 2026-08-31 | $133,29 | +0,20 % | $131,04 | $133,82 | $131,04 | 627,60K |
| 2026-08-28 | $133,02 | +1,69 % | $131,55 | $133,93 | $130,68 | 684,40K |
| 2026-08-27 | $130,81 | +0,78 % | $128,62 | $132,02 | $128,62 | 491,90K |
| 2026-08-26 | $129,80 | +0,59 % | $128,72 | $130,58 | $127,73 | 675,50K |
| 2026-08-25 | $129,04 | +0,07 % | $128,96 | $129,55 | $127,20 | 526,40K |
| 2026-08-24 | $128,95 | -0,08 % | $129,78 | $131,36 | $128,21 | 503,30K |
| 2026-08-21 | $129,05 | +0,77 % | $128,77 | $131,24 | $128,22 | 797,60K |
| 2026-08-20 | $128,06 | -1,56 % | $129,08 | $130,96 | $127,50 | 560,30K |
| 2026-08-19 | $130,09 | +2,43 % | $127,73 | $133,68 | $127,19 | 923,10K |
| 2026-08-18 | $127,01 | +1,43 % | $125,63 | $128,79 | $124,01 | 601,00K |
| 2026-08-17 | $125,22 | -2,69 % | $127,60 | $128,43 | $125,19 | 569,50K |
| 2026-08-14 | $128,68 | -2,67 % | $131,81 | $133,36 | $128,38 | 741,20K |
| 2026-08-13 | $132,21 | +7,12 % | $123,59 | $132,37 | $123,49 | 1,08M |
| 2026-08-12 | $123,42 | -1,62 % | $125,45 | $125,97 | $123,15 | 761,60K |
| 2026-08-11 | $125,45 | +1,67 % | $124,70 | $126,75 | $124,05 | 757,90K |
| 2026-08-10 | $123,39 | -4,35 % | $127,58 | $128,13 | $122,19 | 1,77M |
| 2026-08-07 | $129,00 | +1,11 % | $127,81 | $130,11 | $127,23 | 570,20K |
| 2026-08-06 | $127,58 | -0,48 % | $133,00 | $133,00 | $126,75 | 1,32M |
| 2026-08-05 | $128,19 | -0,05 % | $128,29 | $129,40 | $126,68 | 966,50K |
| 2026-08-04 | $128,25 | +2,21 % | $125,87 | $129,21 | $125,81 | 763,10K |
| 2026-08-03 | $125,48 | -0,01 % | $125,45 | $128,26 | $120,47 | 833,30K |
| 2026-07-31 | $125,49 | -2,22 % | $127,53 | $128,89 | $124,76 | 890,70K |
| 2026-07-30 | $128,34 | -7,72 % | $120,12 | $129,41 | $112,83 | 3,80M |
| 2026-07-29 | $139,08 | -4,39 % | $143,39 | $145,13 | $138,60 | 870,30K |
| 2026-07-28 | $145,47 | +2,99 % | $142,41 | $147,01 | $140,53 | 1,12M |
| 2026-07-27 | $141,25 | +0,73 % | $142,07 | $144,48 | $140,49 | 623,90K |
| 2026-07-24 | $140,23 | +1,76 % | $139,00 | $140,99 | $138,56 | 623,50K |
| 2026-07-23 | $137,81 | -1,12 % | $137,60 | $139,27 | $137,00 | 715,20K |
| 2026-07-22 | $139,37 | -0,36 % | $140,19 | $141,51 | $138,30 | 792,40K |
| 2026-07-21 | $139,87 | -0,01 % | $139,79 | $141,41 | $139,09 | 508,50K |
| 2026-07-20 | $139,88 | -0,09 % | $140,71 | $140,71 | $137,02 | 629,80K |
| 2026-07-17 | $140,01 | -2,30 % | $141,30 | $143,94 | $139,96 | 712,30K |
| 2026-07-16 | $143,30 | +0,28 % | $142,86 | $143,56 | $141,02 | 877,30K |
| 2026-07-15 | $142,90 | +4,36 % | $137,97 | $143,38 | $136,92 | 1,17M |
| 2026-07-14 | $136,93 | +3,33 % | $133,59 | $137,02 | $133,07 | 926,90K |
| 2026-07-13 | $132,52 | -2,08 % | $135,70 | $135,73 | $130,72 | 832,40K |
| 2026-07-10 | $135,33 | -0,81 % | $138,55 | $139,26 | $133,54 | 1,07M |
| 2026-07-09 | $136,44 | +1,59 % | $135,27 | $138,51 | $134,34 | 3,15M |
| 2026-07-08 | $134,31 | -3,46 % | $138,45 | $139,88 | $133,58 | 718,00K |
| 2026-07-07 | $139,12 | -2,34 % | $141,66 | $143,88 | $138,77 | 533,80K |
| 2026-07-06 | $142,45 | +1,64 % | $140,28 | $144,50 | $140,22 | 748,10K |
| 2026-07-02 | $140,15 | +1,59 % | $139,66 | $141,24 | $138,29 | 496,90K |
| 2026-07-01 | $137,96 | +2,86 % | $134,80 | $140,00 | $134,80 | 939,50K |
| 2026-06-30 | $134,13 | +0,91 % | $133,04 | $135,86 | $133,04 | 727,20K |
| 2026-06-29 | $132,92 | -4,06 % | $138,17 | $139,27 | $131,30 | 591,20K |
| 2026-06-26 | $138,55 | +1,63 % | $136,50 | $138,86 | $134,24 | 1,89M |
| 2026-06-25 | $136,33 | -1,21 % | $138,31 | $140,63 | $136,03 | 489,20K |
| 2026-06-24 | $138,00 | -1,85 % | $140,86 | $141,27 | $137,10 | 445,60K |
| 2026-06-23 | $140,60 | -0,23 % | $140,51 | $142,26 | $140,05 | 571,40K |
| 2026-06-22 | $140,93 | +0,11 % | $140,33 | $142,44 | $139,93 | 616,60K |
| 2026-06-18 | $140,77 | -0,43 % | $142,14 | $143,83 | $139,32 | 1,03M |
| 2026-06-17 | $141,38 | -1,24 % | $143,00 | $145,44 | $140,46 | 744,30K |
| 2026-06-16 | $143,16 | +2,38 % | $141,26 | $143,47 | $140,61 | 630,80K |
| 2026-06-15 | $139,83 | +1,41 % | $139,85 | $142,93 | $139,53 | 804,50K |
| 2026-06-12 | $137,89 | +1,67 % | $136,60 | $139,71 | $136,55 | 602,40K |
| 2026-06-11 | $135,62 | -0,25 % | $135,94 | $136,51 | $133,83 | 628,10K |
| 2026-06-10 | $135,96 | -3,60 % | $140,80 | $142,64 | $135,88 | 672,30K |
| 2026-06-09 | $141,04 | +2,87 % | $137,62 | $141,61 | $136,63 | 572,70K |
| 2026-06-08 | $137,10 | -1,54 % | $139,37 | $141,14 | $136,76 | 797,90K |
| 2026-06-05 | $139,25 | -1,38 % | $142,21 | $142,22 | $138,02 | 402,60K |
| 2026-06-04 | $141,20 | +2,00 % | $140,92 | $142,54 | $140,12 | 520,30K |
| 2026-06-03 | $138,43 | -0,72 % | $138,03 | $139,55 | $135,13 | 466,40K |
| 2026-06-02 | $139,43 | -0,66 % | $139,03 | $140,34 | $137,51 | 850,00K |
| 2026-06-01 | $140,36 | -0,92 % | $139,91 | $142,55 | $138,68 | 484,50K |
| 2026-05-29 | $141,66 | -2,82 % | $145,22 | $146,11 | $140,35 | 732,70K |
| 2026-05-28 | $145,77 | -0,96 % | $145,69 | $147,95 | $143,52 | 613,00K |
| 2026-05-27 | $147,19 | -2,39 % | $150,37 | $151,23 | $146,58 | 778,40K |
| 2026-05-26 | $150,80 | -0,55 % | $151,40 | $152,46 | $150,25 | 401,10K |