Stockscreener 앱 받기
126.37
1.57%
-2.01
Houlihan Lokey Inc 주식 (HLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $130.9 | $126.2 | $4.77 | 598,335.0 | -1.57% |
| 2026-10-01 | $129.0 | $123.7 | $5.31 | 801,650.0 | +1.61% |
| 2026-09-30 | $128.2 | $126.0 | $2.13 | 801,592.0 | -0.88% |
| 2026-09-29 | $130.8 | $126.4 | $4.40 | 726,644.0 | -1.61% |
| 2026-09-28 | $129.6 | $126.9 | $2.67 | 717,169.0 | +0.36% |
| 2026-09-25 | $129.7 | $126.8 | $2.93 | 774,919.0 | +1.24% |
| 2026-09-24 | $130.7 | $125.3 | $5.40 | 1,284,527.0 | -1.89% |
| 2026-09-23 | $131.2 | $128.0 | $3.26 | 513,189.0 | -0.79% |
| 2026-09-22 | $135.5 | $127.5 | $7.94 | 844,870.0 | -1.24% |
| 2026-09-21 | $134.1 | $131.0 | $3.09 | 867,446.0 | +1.58% |
| 2026-09-18 | $132.8 | $130.5 | $2.33 | 1,951,494.0 | -1.59% |
| 2026-09-17 | $135.0 | $130.2 | $4.79 | 986,006.0 | +1.78% |
| 2026-09-16 | $134.7 | $129.1 | $5.56 | 612,976.0 | -2.53% |
| 2026-09-15 | $137.8 | $133.4 | $4.41 | 945,286.0 | -2.97% |
| 2026-09-14 | $139.8 | $135.7 | $4.04 | 778,339.0 | +0.89% |
| 2026-09-11 | $140.6 | $135.6 | $5.03 | 917,149.0 | +0.47% |
| 2026-09-10 | $141.1 | $134.2 | $6.91 | 1,321,840.0 | +0.52% |
| 2026-09-09 | $136.4 | $133.6 | $2.82 | 748,708.0 | -0.09% |
| 2026-09-08 | $137.5 | $134.8 | $2.69 | 477,762.0 | -1.25% |
| 2026-09-04 | $137.2 | $133.9 | $3.28 | 655,199.0 | +0.18% |
| 2026-09-03 | $138.9 | $134.7 | $4.25 | 819,838.0 | +2.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $130.9 | $123.7 | $7.24 | 1,998,320.0 | +0.02% |
| 2026-09 | $141.1 | $125.3 | $15.74 | 18,227,846.0 | -5.21% |
| 2026-08 | $133.9 | $120.5 | $13.46 | 16,482,218.0 | +6.24% |
| 2026-07 | $147.0 | $112.8 | $34.17 | 22,545,215.0 | -6.46% |
| 2026-06 | $145.4 | $131.3 | $14.13 | 14,419,213.0 | -5.32% |
| 2026-05 | $156.5 | $140.3 | $16.18 | 16,779,593.0 | -8.46% |
| 2026-04 | $164.2 | $136.0 | $28.25 | 10,775,560.0 | +7.75% |
| 2026-03 | $164.7 | $134.4 | $30.27 | 14,184,138.0 | -12.30% |
| 2026-02 | $175.0 | $159.9 | $15.14 | 11,563,328.0 | -2.70% |
| 2026-01 | $195.1 | $166.6 | $28.49 | 10,538,653.0 | -3.37% |
Houlihan Lokey Inc 주식 (HLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $181.8 | $171.8 | $9.98 | 8,657,794.0 | +0.26% |
| 2025-11 | $186.1 | $170.0 | $16.12 | 7,917,603.0 | -2.05% |
| 2025-10 | $205.4 | $178.0 | $27.45 | 11,317,007.0 | -12.78% |
| 2025-09 | $211.8 | $189.7 | $22.11 | 8,820,362.0 | +3.05% |
| 2025-08 | $201.6 | $185.1 | $16.58 | 7,575,367.0 | +4.51% |
| 2025-07 | $198.8 | $176.8 | $22.03 | 9,477,709.0 | +5.95% |
| 2025-06 | $185.4 | $170.6 | $14.81 | 7,105,717.0 | +3.02% |
| 2025-05 | $183.1 | $160.9 | $22.11 | 7,926,571.0 | +7.77% |
| 2025-04 | $167.3 | $138.0 | $29.34 | 9,346,185.0 | +0.36% |
| 2025-03 | $174.6 | $151.5 | $23.13 | 8,705,222.0 | -6.84% |
| 2025-02 | $188.0 | $165.7 | $22.29 | 6,475,823.0 | -4.61% |
| 2025-01 | $188.4 | $164.1 | $24.31 | 8,630,711.0 | +4.64% |
Houlihan Lokey Inc 주식 (HLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.0 | $170.0 | $19.99 | 6,847,633.0 | -8.14% |
| 2024-11 | $192.1 | $169.4 | $22.65 | 6,237,607.0 | +9.45% |
| 2024-10 | $175.2 | $156.1 | $19.15 | 6,682,570.0 | +9.33% |
| 2024-09 | $162.8 | $148.5 | $14.34 | 5,752,093.0 | +0.89% |
| 2024-08 | $157.6 | $140.3 | $17.32 | 5,348,067.0 | +4.24% |
| 2024-07 | $153.1 | $133.5 | $19.60 | 7,194,283.0 | +11.41% |
| 2024-06 | $136.3 | $127.1 | $9.13 | 5,997,209.0 | -0.36% |
| 2024-05 | $137.9 | $126.3 | $11.62 | 7,689,459.0 | +6.17% |
| 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% |
2.73%
2.00%
자본화:
|
볼륨(24시간):