UK markets close in 8 hours 23 minutes

Houlihan Lokey, Inc. (2HL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
119.30-0.05 (-0.04%)
At close: 09:55PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024118.60119.85118.60119.30119.30-
29 Apr 2024117.50119.35117.50119.35119.35-
26 Apr 2024117.60118.75117.60118.40118.40-
25 Apr 2024118.30118.30116.95118.15118.15-
24 Apr 2024120.40120.40118.85119.45119.45-
23 Apr 2024119.15121.40119.15121.10121.10-
22 Apr 2024115.45120.30115.45120.25120.25-
19 Apr 2024113.40116.10113.40115.65115.65-
18 Apr 2024114.35115.55114.35114.75114.75-
17 Apr 2024115.95116.85115.50115.50115.50-
16 Apr 2024115.55117.05115.40116.60116.60-
15 Apr 2024116.80118.45116.05116.35116.35-
12 Apr 2024117.90118.30117.55117.55117.55-
11 Apr 2024119.25119.80118.45118.45118.4535
10 Apr 2024119.90121.75119.90120.30120.30-
09 Apr 2024121.15123.10120.20120.50120.5081
08 Apr 2024119.30121.95119.30121.95121.95-
05 Apr 2024120.35120.50118.45120.00120.0030
04 Apr 2024118.25120.20118.25118.95118.95-
03 Apr 2024117.90120.55117.90119.15119.15-
02 Apr 2024118.40120.35117.80118.85118.855
28 Mar 2024117.20118.80117.20118.00118.00-
27 Mar 2024114.60118.00114.60117.20117.20-
26 Mar 2024114.80116.20114.20114.20114.20-
25 Mar 2024115.20116.40114.80114.80114.80-
22 Mar 2024116.80117.20115.40115.40115.40-
21 Mar 2024113.00117.60113.00116.60116.60-
20 Mar 2024112.60113.00112.20112.80112.80-
19 Mar 2024112.20114.00112.20112.40112.40-
18 Mar 2024113.60114.20112.00112.00112.00-
15 Mar 2024113.40114.80113.40113.40113.40-
14 Mar 2024113.40113.60112.60113.20113.20-
13 Mar 2024111.80114.20111.60113.20113.20-
12 Mar 2024113.20113.60111.60111.60111.60-
11 Mar 2024112.80114.00112.80113.20113.20-
08 Mar 2024112.40114.60112.40114.00114.00-
07 Mar 2024113.20114.40113.20113.60113.60-
06 Mar 2024114.00114.60113.40114.20114.20-
05 Mar 2024114.80115.60114.60114.60114.60-
04 Mar 2024116.20117.60116.00116.00116.00-
01 Mar 2024118.40118.40117.00117.40117.40-
29 Feb 2024117.60119.40117.60119.00119.00250
29 Feb 20240.55 Dividend
28 Feb 2024118.60119.40118.60118.80118.2583
27 Feb 2024119.60119.60119.00119.20118.65-
26 Feb 2024120.80121.40120.40120.40119.84-
23 Feb 2024120.80123.20120.80121.60121.04-
22 Feb 2024119.20121.60119.20121.20120.64-
21 Feb 2024118.80119.80118.80119.80119.25-
20 Feb 2024121.00121.00119.40119.60119.05-
19 Feb 2024121.60121.60121.40121.40120.84-
16 Feb 2024120.80122.40120.80122.00121.44-
15 Feb 2024119.20121.80119.20121.40120.84-
14 Feb 2024116.40119.60116.40119.60119.05-
13 Feb 2024118.60119.00117.00117.00116.46-
12 Feb 2024116.60119.20116.60119.20118.65-
09 Feb 2024115.40117.60115.40117.60117.06-
08 Feb 2024114.60116.60114.60116.20115.66-
07 Feb 2024114.60115.80114.60115.80115.26-
06 Feb 2024114.60115.20114.00115.20114.67-
05 Feb 2024116.60116.60115.00115.60115.06-
02 Feb 2024111.20118.60111.20117.40116.86-
01 Feb 2024110.20112.00110.20112.00111.48-
31 Jan 2024112.80113.00110.60110.60110.09-
30 Jan 2024112.80113.40112.40113.20112.68-
29 Jan 2024110.60113.40110.60113.40112.88-
26 Jan 2024111.80113.00111.00111.40110.88-
25 Jan 2024111.20113.00111.20112.40111.88-
24 Jan 2024112.00112.60111.60111.60111.08-
23 Jan 2024110.40113.00110.40113.00112.48-
22 Jan 2024108.60111.40108.60111.40110.88-
19 Jan 2024107.00109.40107.00109.40108.89-
18 Jan 2024106.20108.00106.20108.00107.50-
17 Jan 2024106.60107.60106.60107.00106.50-
16 Jan 2024103.80107.60103.80107.60107.10-
15 Jan 2024103.80104.00103.80103.80103.32-
12 Jan 2024103.20104.40103.20104.40103.92-
11 Jan 2024103.20104.00102.60104.00103.52-
10 Jan 2024104.40105.20104.00104.00103.52-
09 Jan 2024105.80105.80105.20105.60105.11-
08 Jan 2024103.80106.60103.00106.60106.11155
05 Jan 2024104.00105.00104.00105.00104.51-
04 Jan 2024106.20106.40104.60104.60104.12-
03 Jan 2024107.80107.80106.60106.60106.11-
02 Jan 2024107.60108.40106.00108.40107.9019
29 Dec 2023108.80108.80108.80108.80108.30-
28 Dec 2023109.00109.40109.00109.20108.69-
27 Dec 2023109.20110.00109.00109.80109.29-
22 Dec 2023107.60109.40107.60109.20108.69-
21 Dec 2023107.60108.40107.20108.40107.90-
20 Dec 2023108.40109.40108.20108.20107.70-
19 Dec 2023109.20110.00108.80108.80108.30-
18 Dec 2023111.20111.20109.80110.00109.49-
15 Dec 2023109.80112.40109.80111.80111.28-
14 Dec 2023107.20110.00107.00110.00109.499
13 Dec 2023107.40109.20107.40108.00107.5010
12 Dec 2023106.40108.40106.40107.80107.30-
11 Dec 2023105.00107.00105.00107.00106.50-
08 Dec 2023103.60105.80103.60105.60105.11-
07 Dec 2023103.60105.20103.60104.20103.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...