Stockscreener 앱 받기
172.49
0.65%
-1.12
시간 외 거래:
172.49
Houlihan Lokey Inc 주식 (HLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $174.5 | $171.9 | $2.68 | 358,549.0 | -0.65% |
| 2025-11-21 | $175.0 | $170.0 | $5.01 | 420,628.0 | +1.49% |
| 2025-11-20 | $176.4 | $170.2 | $6.16 | 320,001.0 | -1.26% |
| 2025-11-19 | $175.4 | $171.9 | $3.53 | 437,227.0 | -0.03% |
| 2025-11-18 | $175.3 | $172.4 | $2.91 | 395,457.0 | -0.33% |
| 2025-11-17 | $181.0 | $172.9 | $8.06 | 424,635.0 | -3.41% |
| 2025-11-14 | $180.9 | $177.4 | $3.55 | 354,940.0 | -0.19% |
| 2025-11-13 | $184.5 | $177.9 | $6.55 | 480,873.0 | -2.25% |
| 2025-11-12 | $186.1 | $182.6 | $3.55 | 374,629.0 | +1.23% |
| 2025-11-11 | $182.8 | $180.2 | $2.61 | 243,494.0 | +0.45% |
| 2025-11-10 | $184.9 | $180.4 | $4.55 | 364,573.0 | +0.61% |
| 2025-11-07 | $180.5 | $177.3 | $3.21 | 378,120.0 | +0.32% |
| 2025-11-06 | $181.2 | $178.1 | $3.15 | 478,373.0 | +0.20% |
| 2025-11-05 | $181.8 | $177.6 | $4.16 | 623,349.0 | +0.20% |
| 2025-11-04 | $181.1 | $176.4 | $4.67 | 702,986.0 | +0.54% |
| 2025-11-03 | $180.8 | $176.9 | $3.93 | 734,433.0 | -0.56% |
| 2025-10-31 | $202.5 | $178.0 | $24.51 | 1,447,479.0 | -10.14% |
| 2025-10-30 | $201.4 | $197.1 | $4.34 | 1,160,491.0 | +0.46% |
| 2025-10-29 | $202.0 | $196.9 | $5.12 | 1,046,197.0 | -1.84% |
| 2025-10-28 | $204.2 | $200.5 | $3.68 | 448,206.0 | -0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $186.1 | $170.0 | $16.12 | 7,450,816.0 | -3.68% |
| 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% |
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% |
14.74%
자본화:
|
볼륨(24시간):