Stockscreener 앱 받기
134.09
0.55%
+0.74
Houlihan Lokey Inc 주식 (HLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $134.3 | $132.0 | $2.31 | 516,241.0 | +0.55% |
| 2024-05-16 | $137.4 | $133.3 | $4.14 | 600,516.0 | -2.04% |
| 2024-05-15 | $137.9 | $135.0 | $2.96 | 432,836.0 | -0.49% |
| 2024-05-14 | $137.7 | $136.2 | $1.48 | 255,092.0 | +0.62% |
| 2024-05-13 | $136.5 | $135.0 | $1.51 | 238,320.0 | +0.44% |
| 2024-05-10 | $137.8 | $132.6 | $5.19 | 406,969.0 | +0.57% |
| 2024-05-09 | $136.7 | $129.9 | $6.83 | 512,140.0 | +1.28% |
| 2024-05-08 | $133.9 | $131.9 | $2.01 | 319,525.0 | -1.01% |
| 2024-05-07 | $135.3 | $134.2 | $1.15 | 410,954.0 | +0.08% |
| 2024-05-06 | $135.2 | $133.0 | $2.18 | 245,960.0 | +1.69% |
| 2024-05-03 | $132.2 | $130.0 | $2.11 | 269,429.0 | +1.03% |
| 2024-05-02 | $130.8 | $127.8 | $3.03 | 225,088.0 | +2.52% |
| 2024-05-01 | $129.8 | $126.3 | $3.50 | 305,559.0 | -0.12% |
| 2024-04-30 | $128.6 | $127.3 | $1.34 | 346,633.0 | -0.38% |
| 2024-04-29 | $128.3 | $126.9 | $1.41 | 279,004.0 | +1.00% |
| 2024-04-26 | $127.9 | $126.0 | $1.95 | 159,027.0 | -0.26% |
| 2024-04-25 | $127.1 | $123.5 | $3.61 | 299,687.0 | -0.76% |
| 2024-04-24 | $130.7 | $126.9 | $3.82 | 848,695.0 | -1.33% |
| 2024-04-23 | $130.4 | $128.1 | $2.33 | 357,328.0 | +1.37% |
| 2024-04-22 | $128.5 | $123.8 | $4.71 | 337,119.0 | +3.39% |
| 2024-04-19 | $124.1 | $122.4 | $1.71 | 315,100.0 | +1.14% |
| 2024-04-18 | $123.8 | $122.1 | $1.61 | 160,073.0 | -0.36% |
Houlihan Lokey Inc 주식 (HLI) 연도별 가격 이력
이 심층 분석에서는 Houlihan Lokey Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Houlihan Lokey Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Houlihan Lokey Inc 주식 (HLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $137.9 | $126.3 | $11.62 | 5,254,870.0 | +5.18% |
| 2024-04 | $133.2 | $122.1 | $11.04 | 6,770,837.0 | -0.55% |
| 2024-03 | $129.2 | $121.8 | $7.38 | 6,521,979.0 | -0.37% |
| 2024-02 | $133.8 | $119.3 | $14.52 | 7,253,965.0 | +7.41% |
| 2024-01 | $124.0 | $112.2 | $11.81 | 7,681,136.0 | -0.11% |
Houlihan Lokey Inc 주식 (HLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $123.5 | $106.8 | $16.73 | 17,364,295.0 | +11.32% |
| 2023-11 | $108.3 | $100.5 | $7.77 | 6,436,794.0 | +7.16% |
| 2023-10 | $109.6 | $94.67 | $14.96 | 6,880,077.0 | -6.16% |
| 2023-09 | $110.9 | $102.6 | $8.32 | 6,905,268.0 | +1.69% |
| 2023-08 | $107.1 | $98.79 | $8.33 | 6,126,846.0 | +5.50% |
| 2023-07 | $108.4 | $94.14 | $14.29 | 7,563,977.0 | +1.57% |
| 2023-06 | $99.29 | $86.60 | $12.69 | 15,421,692.0 | +12.60% |
| 2023-05 | $94.81 | $84.89 | $9.92 | 8,144,449.0 | -4.45% |
| 2023-04 | $95.52 | $83.92 | $11.60 | 8,362,486.0 | +4.45% |
| 2023-03 | $96.13 | $84.84 | $11.29 | 12,208,768.0 | -8.58% |
| 2023-02 | $101.5 | $93.53 | $7.97 | 7,353,184.0 | -3.40% |
| 2023-01 | $99.16 | $86.30 | $12.86 | 5,914,830.0 | +13.66% |
Houlihan Lokey Inc 주식 (HLI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $100.2 | $86.40 | $13.82 | 7,797,006.0 | -11.38% |
| 2022-11 | $102.4 | $88.66 | $13.70 | 6,481,105.0 | +10.11% |
| 2022-10 | $90.00 | $74.51 | $15.49 | 6,261,190.0 | +18.49% |
| 2022-09 | $83.56 | $74.18 | $9.38 | 6,219,155.0 | -3.97% |
| 2022-08 | $89.18 | $77.82 | $11.36 | 4,903,182.0 | -7.17% |
| 2022-07 | $87.94 | $74.23 | $13.71 | 4,769,251.0 | +7.13% |
| 2022-06 | $86.79 | $76.27 | $10.52 | 5,991,480.0 | -8.16% |
| 2022-05 | $87.73 | $80.52 | $7.21 | 8,083,841.0 | +3.18% |
| 2022-04 | $90.17 | $80.60 | $9.57 | 8,803,753.0 | -5.14% |
| 2022-03 | $104.4 | $87.45 | $16.96 | 10,235,682.0 | -14.64% |
| 2022-02 | $115.2 | $95.98 | $19.23 | 8,702,311.0 | -3.22% |
| 2022-01 | $122.6 | $97.12 | $25.50 | 9,830,288.0 | +2.67% |
1.19%
1.64%
자본화:
|
볼륨(24시간):