Stockscreener 앱 받기
197.69
2.95%
5.67
시간 외 거래:
197.69
Houlihan Lokey Inc 주식 (HLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $197.8 | $192.3 | $5.41 | 378,568.0 | +2.95% |
| 2025-08-21 | $193.3 | $191.3 | $1.99 | 307,007.0 | -0.40% |
| 2025-08-20 | $194.5 | $190.0 | $4.47 | 388,771.0 | +0.33% |
| 2025-08-19 | $192.2 | $190.2 | $2.03 | 362,270.0 | +0.54% |
| 2025-08-18 | $191.2 | $190.1 | $1.08 | 398,958.0 | +0.21% |
| 2025-08-15 | $193.4 | $189.7 | $3.76 | 294,618.0 | -1.76% |
| 2025-08-14 | $196.8 | $193.2 | $3.69 | 304,877.0 | -1.24% |
| 2025-08-13 | $196.6 | $193.8 | $2.77 | 378,952.0 | +1.65% |
| 2025-08-12 | $194.1 | $189.6 | $4.58 | 458,486.0 | +1.54% |
| 2025-08-11 | $191.0 | $188.9 | $2.14 | 277,712.0 | +0.83% |
| 2025-08-08 | $191.6 | $188.4 | $3.16 | 361,984.0 | -0.32% |
| 2025-08-07 | $193.4 | $188.5 | $4.98 | 364,346.0 | -1.30% |
| 2025-08-06 | $193.9 | $191.5 | $2.44 | 314,908.0 | -0.21% |
| 2025-08-05 | $193.5 | $190.6 | $2.89 | 323,334.0 | -0.39% |
| 2025-08-04 | $193.6 | $191.1 | $2.48 | 281,903.0 | +1.77% |
| 2025-08-01 | $190.8 | $185.1 | $5.72 | 356,394.0 | -0.46% |
| 2025-07-31 | $192.2 | $189.2 | $3.00 | 607,834.0 | -0.38% |
| 2025-07-30 | $195.0 | $187.1 | $7.93 | 600,608.0 | -0.17% |
| 2025-07-29 | $194.2 | $190.3 | $3.89 | 715,163.0 | -0.59% |
| 2025-07-28 | $197.2 | $190.3 | $6.84 | 859,349.0 | -1.57% |
| 2025-07-25 | $198.4 | $195.9 | $2.53 | 392,784.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $197.8 | $185.1 | $12.71 | 5,931,656.0 | +3.69% |
| 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% |
1.13%
5.65%
자본화:
|
볼륨(24시간):