Houlihan Lokey, Inc. Class A HLI
NYSE · Amerika Birleşik Devletleri · Finans
$126,05-0,29 (-%0,23)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |