Houlihan Lokey, Inc. (2HL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:55PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 124.35 | 127.10 | 124.15 | 125.45 | 125.45 | 35 |
| May 09, 2024 | 122.60 | 124.65 | 121.40 | 124.60 | 124.60 | - |
| May 08, 2024 | 124.00 | 124.00 | 122.80 | 123.20 | 123.20 | - |
| May 07, 2024 | 123.75 | 125.30 | 123.75 | 124.80 | 124.80 | - |
| May 06, 2024 | 121.70 | 124.20 | 121.70 | 124.20 | 124.20 | - |
| May 03, 2024 | 121.35 | 122.25 | 121.35 | 122.15 | 122.15 | - |
| May 02, 2024 | 118.60 | 121.60 | 118.60 | 121.25 | 121.25 | - |
| Apr 30, 2024 | 118.60 | 119.85 | 118.60 | 119.30 | 119.30 | - |
| Apr 29, 2024 | 117.50 | 119.35 | 117.50 | 119.35 | 119.35 | - |
| Apr 26, 2024 | 117.60 | 118.75 | 117.60 | 118.40 | 118.40 | - |
| Apr 25, 2024 | 118.30 | 118.30 | 116.95 | 118.15 | 118.15 | - |
| Apr 24, 2024 | 120.40 | 120.40 | 118.85 | 119.45 | 119.45 | - |
| Apr 23, 2024 | 119.15 | 121.40 | 119.15 | 121.10 | 121.10 | - |
| Apr 22, 2024 | 115.45 | 120.30 | 115.45 | 120.25 | 120.25 | - |
| Apr 19, 2024 | 113.40 | 116.10 | 113.40 | 115.65 | 115.65 | - |
| Apr 18, 2024 | 114.35 | 115.55 | 114.35 | 114.75 | 114.75 | - |
| Apr 17, 2024 | 115.95 | 116.85 | 115.50 | 115.50 | 115.50 | - |
| Apr 16, 2024 | 115.55 | 117.05 | 115.40 | 116.60 | 116.60 | - |
| Apr 15, 2024 | 116.80 | 118.45 | 116.05 | 116.35 | 116.35 | - |
| Apr 12, 2024 | 117.90 | 118.30 | 117.55 | 117.55 | 117.55 | - |
| Apr 11, 2024 | 119.25 | 119.80 | 118.45 | 118.45 | 118.45 | 35 |
| Apr 10, 2024 | 119.90 | 121.75 | 119.90 | 120.30 | 120.30 | - |
| Apr 09, 2024 | 121.15 | 123.10 | 120.20 | 120.50 | 120.50 | 81 |
| Apr 08, 2024 | 119.30 | 121.95 | 119.30 | 121.95 | 121.95 | - |
| Apr 05, 2024 | 120.35 | 120.50 | 118.45 | 120.00 | 120.00 | 30 |
| Apr 04, 2024 | 118.25 | 120.20 | 118.25 | 118.95 | 118.95 | - |
| Apr 03, 2024 | 117.90 | 120.55 | 117.90 | 119.15 | 119.15 | - |
| Apr 02, 2024 | 118.40 | 120.35 | 117.80 | 118.85 | 118.85 | 5 |
| Mar 28, 2024 | 117.20 | 118.80 | 117.20 | 118.00 | 118.00 | - |
| Mar 27, 2024 | 114.60 | 118.00 | 114.60 | 117.20 | 117.20 | - |
| Mar 26, 2024 | 114.80 | 116.20 | 114.20 | 114.20 | 114.20 | - |
| Mar 25, 2024 | 115.20 | 116.40 | 114.80 | 114.80 | 114.80 | - |
| Mar 22, 2024 | 116.80 | 117.20 | 115.40 | 115.40 | 115.40 | - |
| Mar 21, 2024 | 113.00 | 117.60 | 113.00 | 116.60 | 116.60 | - |
| Mar 20, 2024 | 112.60 | 113.00 | 112.20 | 112.80 | 112.80 | - |
| Mar 19, 2024 | 112.20 | 114.00 | 112.20 | 112.40 | 112.40 | - |
| Mar 18, 2024 | 113.60 | 114.20 | 112.00 | 112.00 | 112.00 | - |
| Mar 15, 2024 | 113.40 | 114.80 | 113.40 | 113.40 | 113.40 | - |
| Mar 14, 2024 | 113.40 | 113.60 | 112.60 | 113.20 | 113.20 | - |
| Mar 13, 2024 | 111.80 | 114.20 | 111.60 | 113.20 | 113.20 | - |
| Mar 12, 2024 | 113.20 | 113.60 | 111.60 | 111.60 | 111.60 | - |
| Mar 11, 2024 | 112.80 | 114.00 | 112.80 | 113.20 | 113.20 | - |
| Mar 08, 2024 | 112.40 | 114.60 | 112.40 | 114.00 | 114.00 | - |
| Mar 07, 2024 | 113.20 | 114.40 | 113.20 | 113.60 | 113.60 | - |
| Mar 06, 2024 | 114.00 | 114.60 | 113.40 | 114.20 | 114.20 | - |
| Mar 05, 2024 | 114.80 | 115.60 | 114.60 | 114.60 | 114.60 | - |
| Mar 04, 2024 | 116.20 | 117.60 | 116.00 | 116.00 | 116.00 | - |
| Mar 01, 2024 | 118.40 | 118.40 | 117.00 | 117.40 | 117.40 | - |
| Feb 29, 2024 | 117.60 | 119.40 | 117.60 | 119.00 | 119.00 | 250 |
| Feb 29, 2024 | 0.55 Dividend | |||||
| Feb 28, 2024 | 118.60 | 119.40 | 118.60 | 118.80 | 118.25 | 83 |
| Feb 27, 2024 | 119.60 | 119.60 | 119.00 | 119.20 | 118.65 | - |
| Feb 26, 2024 | 120.80 | 121.40 | 120.40 | 120.40 | 119.84 | - |
| Feb 23, 2024 | 120.80 | 123.20 | 120.80 | 121.60 | 121.04 | - |
| Feb 22, 2024 | 119.20 | 121.60 | 119.20 | 121.20 | 120.64 | - |
| Feb 21, 2024 | 118.80 | 119.80 | 118.80 | 119.80 | 119.25 | - |
| Feb 20, 2024 | 121.00 | 121.00 | 119.40 | 119.60 | 119.05 | - |
| Feb 19, 2024 | 121.60 | 121.60 | 121.40 | 121.40 | 120.84 | - |
| Feb 16, 2024 | 120.80 | 122.40 | 120.80 | 122.00 | 121.44 | - |
| Feb 15, 2024 | 119.20 | 121.80 | 119.20 | 121.40 | 120.84 | - |
| Feb 14, 2024 | 116.40 | 119.60 | 116.40 | 119.60 | 119.05 | - |
| Feb 13, 2024 | 118.60 | 119.00 | 117.00 | 117.00 | 116.46 | - |
| Feb 12, 2024 | 116.60 | 119.20 | 116.60 | 119.20 | 118.65 | - |
| Feb 09, 2024 | 115.40 | 117.60 | 115.40 | 117.60 | 117.06 | - |
| Feb 08, 2024 | 114.60 | 116.60 | 114.60 | 116.20 | 115.66 | - |
| Feb 07, 2024 | 114.60 | 115.80 | 114.60 | 115.80 | 115.26 | - |
| Feb 06, 2024 | 114.60 | 115.20 | 114.00 | 115.20 | 114.67 | - |
| Feb 05, 2024 | 116.60 | 116.60 | 115.00 | 115.60 | 115.06 | - |
| Feb 02, 2024 | 111.20 | 118.60 | 111.20 | 117.40 | 116.86 | - |
| Feb 01, 2024 | 110.20 | 112.00 | 110.20 | 112.00 | 111.48 | - |
| Jan 31, 2024 | 112.80 | 113.00 | 110.60 | 110.60 | 110.09 | - |
| Jan 30, 2024 | 112.80 | 113.40 | 112.40 | 113.20 | 112.68 | - |
| Jan 29, 2024 | 110.60 | 113.40 | 110.60 | 113.40 | 112.88 | - |
| Jan 26, 2024 | 111.80 | 113.00 | 111.00 | 111.40 | 110.88 | - |
| Jan 25, 2024 | 111.20 | 113.00 | 111.20 | 112.40 | 111.88 | - |
| Jan 24, 2024 | 112.00 | 112.60 | 111.60 | 111.60 | 111.08 | - |
| Jan 23, 2024 | 110.40 | 113.00 | 110.40 | 113.00 | 112.48 | - |
| Jan 22, 2024 | 108.60 | 111.40 | 108.60 | 111.40 | 110.88 | - |
| Jan 19, 2024 | 107.00 | 109.40 | 107.00 | 109.40 | 108.89 | - |
| Jan 18, 2024 | 106.20 | 108.00 | 106.20 | 108.00 | 107.50 | - |
| Jan 17, 2024 | 106.60 | 107.60 | 106.60 | 107.00 | 106.50 | - |
| Jan 16, 2024 | 103.80 | 107.60 | 103.80 | 107.60 | 107.10 | - |
| Jan 15, 2024 | 103.80 | 104.00 | 103.80 | 103.80 | 103.32 | - |
| Jan 12, 2024 | 103.20 | 104.40 | 103.20 | 104.40 | 103.92 | - |
| Jan 11, 2024 | 103.20 | 104.00 | 102.60 | 104.00 | 103.52 | - |
| Jan 10, 2024 | 104.40 | 105.20 | 104.00 | 104.00 | 103.52 | - |
| Jan 09, 2024 | 105.80 | 105.80 | 105.20 | 105.60 | 105.11 | - |
| Jan 08, 2024 | 103.80 | 106.60 | 103.00 | 106.60 | 106.11 | 155 |
| Jan 05, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.51 | - |
| Jan 04, 2024 | 106.20 | 106.40 | 104.60 | 104.60 | 104.12 | - |
| Jan 03, 2024 | 107.80 | 107.80 | 106.60 | 106.60 | 106.11 | - |
| Jan 02, 2024 | 107.60 | 108.40 | 106.00 | 108.40 | 107.90 | 19 |
| Dec 29, 2023 | 108.80 | 108.80 | 108.80 | 108.80 | 108.30 | - |
| Dec 28, 2023 | 109.00 | 109.40 | 109.00 | 109.20 | 108.69 | - |
| Dec 27, 2023 | 109.20 | 110.00 | 109.00 | 109.80 | 109.29 | - |
| Dec 22, 2023 | 107.60 | 109.40 | 107.60 | 109.20 | 108.69 | - |
| Dec 21, 2023 | 107.60 | 108.40 | 107.20 | 108.40 | 107.90 | - |
| Dec 20, 2023 | 108.40 | 109.40 | 108.20 | 108.20 | 107.70 | - |
| Dec 19, 2023 | 109.20 | 110.00 | 108.80 | 108.80 | 108.30 | - |
| Dec 18, 2023 | 111.20 | 111.20 | 109.80 | 110.00 | 109.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.