Stockscreener 앱 받기
188.74
0.04%
0.08
시간 외 거래:
186.18
-2.56
-1.36%
Houlihan Lokey Inc 주식 (HLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $190.6 | $186.3 | $4.27 | 426,451.0 | +0.04% |
| 2024-11-21 | $191.4 | $186.5 | $4.87 | 293,975.0 | +0.91% |
| 2024-11-20 | $187.0 | $181.5 | $5.52 | 324,512.0 | +1.05% |
| 2024-11-19 | $185.5 | $182.0 | $3.45 | 255,414.0 | +0.46% |
| 2024-11-18 | $185.8 | $183.1 | $2.68 | 280,628.0 | +0.03% |
| 2024-11-15 | $185.0 | $182.6 | $2.36 | 247,592.0 | +0.02% |
| 2024-11-14 | $186.4 | $183.1 | $3.31 | 204,143.0 | -0.88% |
| 2024-11-13 | $188.5 | $184.9 | $3.62 | 249,898.0 | -0.44% |
| 2024-11-12 | $190.7 | $185.8 | $4.84 | 197,309.0 | -1.78% |
| 2024-11-11 | $190.1 | $186.8 | $3.23 | 362,494.0 | +2.25% |
| 2024-11-08 | $186.6 | $184.5 | $2.07 | 215,554.0 | +1.17% |
| 2024-11-07 | $188.1 | $183.4 | $4.69 | 375,343.0 | -2.50% |
| 2024-11-06 | $189.2 | $179.2 | $9.96 | 632,229.0 | +9.92% |
| 2024-11-05 | $173.0 | $170.9 | $2.03 | 347,830.0 | +0.52% |
| 2024-11-04 | $172.2 | $169.4 | $2.73 | 255,882.0 | -0.52% |
| 2024-11-01 | $175.7 | $171.0 | $4.72 | 543,585.0 | -0.85% |
| 2024-10-31 | $174.9 | $164.5 | $10.45 | 537,239.0 | +4.93% |
| 2024-10-30 | $168.6 | $163.3 | $5.34 | 532,745.0 | -1.23% |
| 2024-10-29 | $167.7 | $165.6 | $2.19 | 280,525.0 | -0.84% |
| 2024-10-28 | $169.3 | $166.5 | $2.83 | 222,810.0 | +1.26% |
| 2024-10-25 | $169.2 | $165.7 | $3.52 | 149,600.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $191.4 | $169.4 | $21.94 | 5,639,290.0 | +9.24% |
| 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% |
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% |
2.36%
0.17%
자본화:
|
볼륨(24시간):