UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.27 -0.53 (-0.66%) GOLD FUTURES
2,423.80 -14.70 (-0.60%) DOW
39,843.27 +36.50 (+0.09%) Bitcoin GBP
54,991.08 +1,085.01 (+2.01%)
Houlihan Lokey, Inc. (2HL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 07:55PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 123.45 | 125.15 | 123.45 | 125.15 | 125.15 | 35 |
| 20 May 2024 | 122.30 | 123.85 | 122.30 | 123.15 | 123.15 | - |
| 17 May 2024 | 121.80 | 123.00 | 121.70 | 123.00 | 123.00 | - |
| 16 May 2024 | 124.15 | 125.45 | 122.95 | 122.95 | 122.95 | - |
| 15 May 2024 | 125.45 | 125.65 | 125.10 | 125.10 | 125.10 | - |
| 14 May 2024 | 125.05 | 126.90 | 125.05 | 126.60 | 126.60 | - |
| 13 May 2024 | 124.75 | 125.80 | 124.75 | 125.80 | 125.80 | - |
| 10 May 2024 | 124.35 | 127.10 | 124.15 | 125.45 | 125.45 | - |
| 09 May 2024 | 122.60 | 124.65 | 121.40 | 124.60 | 124.60 | - |
| 08 May 2024 | 124.00 | 124.00 | 122.80 | 123.20 | 123.20 | - |
| 07 May 2024 | 123.75 | 125.30 | 123.75 | 124.80 | 124.80 | - |
| 06 May 2024 | 121.70 | 124.20 | 121.70 | 124.20 | 124.20 | - |
| 03 May 2024 | 121.35 | 122.25 | 121.35 | 122.15 | 122.15 | - |
| 02 May 2024 | 118.60 | 121.60 | 118.60 | 121.25 | 121.25 | - |
| 30 Apr 2024 | 118.60 | 119.85 | 118.60 | 119.30 | 119.30 | - |
| 29 Apr 2024 | 117.50 | 119.35 | 117.50 | 119.35 | 119.35 | - |
| 26 Apr 2024 | 117.60 | 118.75 | 117.60 | 118.40 | 118.40 | - |
| 25 Apr 2024 | 118.30 | 118.30 | 116.95 | 118.15 | 118.15 | - |
| 24 Apr 2024 | 120.40 | 120.40 | 118.85 | 119.45 | 119.45 | - |
| 23 Apr 2024 | 119.15 | 121.40 | 119.15 | 121.10 | 121.10 | - |
| 22 Apr 2024 | 115.45 | 120.30 | 115.45 | 120.25 | 120.25 | - |
| 19 Apr 2024 | 113.40 | 116.10 | 113.40 | 115.65 | 115.65 | - |
| 18 Apr 2024 | 114.35 | 115.55 | 114.35 | 114.75 | 114.75 | - |
| 17 Apr 2024 | 115.95 | 116.85 | 115.50 | 115.50 | 115.50 | - |
| 16 Apr 2024 | 115.55 | 117.05 | 115.40 | 116.60 | 116.60 | - |
| 15 Apr 2024 | 116.80 | 118.45 | 116.05 | 116.35 | 116.35 | - |
| 12 Apr 2024 | 117.90 | 118.30 | 117.55 | 117.55 | 117.55 | - |
| 11 Apr 2024 | 119.25 | 119.80 | 118.45 | 118.45 | 118.45 | 35 |
| 10 Apr 2024 | 119.90 | 121.75 | 119.90 | 120.30 | 120.30 | - |
| 09 Apr 2024 | 121.15 | 123.10 | 120.20 | 120.50 | 120.50 | 81 |
| 08 Apr 2024 | 119.30 | 121.95 | 119.30 | 121.95 | 121.95 | - |
| 05 Apr 2024 | 120.35 | 120.50 | 118.45 | 120.00 | 120.00 | 30 |
| 04 Apr 2024 | 118.25 | 120.20 | 118.25 | 118.95 | 118.95 | - |
| 03 Apr 2024 | 117.90 | 120.55 | 117.90 | 119.15 | 119.15 | - |
| 02 Apr 2024 | 118.40 | 120.35 | 117.80 | 118.85 | 118.85 | 5 |
| 28 Mar 2024 | 117.20 | 118.80 | 117.20 | 118.00 | 118.00 | - |
| 27 Mar 2024 | 114.60 | 118.00 | 114.60 | 117.20 | 117.20 | - |
| 26 Mar 2024 | 114.80 | 116.20 | 114.20 | 114.20 | 114.20 | - |
| 25 Mar 2024 | 115.20 | 116.40 | 114.80 | 114.80 | 114.80 | - |
| 22 Mar 2024 | 116.80 | 117.20 | 115.40 | 115.40 | 115.40 | - |
| 21 Mar 2024 | 113.00 | 117.60 | 113.00 | 116.60 | 116.60 | - |
| 20 Mar 2024 | 112.60 | 113.00 | 112.20 | 112.80 | 112.80 | - |
| 19 Mar 2024 | 112.20 | 114.00 | 112.20 | 112.40 | 112.40 | - |
| 18 Mar 2024 | 113.60 | 114.20 | 112.00 | 112.00 | 112.00 | - |
| 15 Mar 2024 | 113.40 | 114.80 | 113.40 | 113.40 | 113.40 | - |
| 14 Mar 2024 | 113.40 | 113.60 | 112.60 | 113.20 | 113.20 | - |
| 13 Mar 2024 | 111.80 | 114.20 | 111.60 | 113.20 | 113.20 | - |
| 12 Mar 2024 | 113.20 | 113.60 | 111.60 | 111.60 | 111.60 | - |
| 11 Mar 2024 | 112.80 | 114.00 | 112.80 | 113.20 | 113.20 | - |
| 08 Mar 2024 | 112.40 | 114.60 | 112.40 | 114.00 | 114.00 | - |
| 07 Mar 2024 | 113.20 | 114.40 | 113.20 | 113.60 | 113.60 | - |
| 06 Mar 2024 | 114.00 | 114.60 | 113.40 | 114.20 | 114.20 | - |
| 05 Mar 2024 | 114.80 | 115.60 | 114.60 | 114.60 | 114.60 | - |
| 04 Mar 2024 | 116.20 | 117.60 | 116.00 | 116.00 | 116.00 | - |
| 01 Mar 2024 | 118.40 | 118.40 | 117.00 | 117.40 | 117.40 | - |
| 29 Feb 2024 | 117.60 | 119.40 | 117.60 | 119.00 | 119.00 | 250 |
| 29 Feb 2024 | 0.55 Dividend | |||||
| 28 Feb 2024 | 118.60 | 119.40 | 118.60 | 118.80 | 118.25 | 83 |
| 27 Feb 2024 | 119.60 | 119.60 | 119.00 | 119.20 | 118.65 | - |
| 26 Feb 2024 | 120.80 | 121.40 | 120.40 | 120.40 | 119.84 | - |
| 23 Feb 2024 | 120.80 | 123.20 | 120.80 | 121.60 | 121.04 | - |
| 22 Feb 2024 | 119.20 | 121.60 | 119.20 | 121.20 | 120.64 | - |
| 21 Feb 2024 | 118.80 | 119.80 | 118.80 | 119.80 | 119.25 | - |
| 20 Feb 2024 | 121.00 | 121.00 | 119.40 | 119.60 | 119.05 | - |
| 19 Feb 2024 | 121.60 | 121.60 | 121.40 | 121.40 | 120.84 | - |
| 16 Feb 2024 | 120.80 | 122.40 | 120.80 | 122.00 | 121.44 | - |
| 15 Feb 2024 | 119.20 | 121.80 | 119.20 | 121.40 | 120.84 | - |
| 14 Feb 2024 | 116.40 | 119.60 | 116.40 | 119.60 | 119.05 | - |
| 13 Feb 2024 | 118.60 | 119.00 | 117.00 | 117.00 | 116.46 | - |
| 12 Feb 2024 | 116.60 | 119.20 | 116.60 | 119.20 | 118.65 | - |
| 09 Feb 2024 | 115.40 | 117.60 | 115.40 | 117.60 | 117.06 | - |
| 08 Feb 2024 | 114.60 | 116.60 | 114.60 | 116.20 | 115.66 | - |
| 07 Feb 2024 | 114.60 | 115.80 | 114.60 | 115.80 | 115.26 | - |
| 06 Feb 2024 | 114.60 | 115.20 | 114.00 | 115.20 | 114.67 | - |
| 05 Feb 2024 | 116.60 | 116.60 | 115.00 | 115.60 | 115.06 | - |
| 02 Feb 2024 | 111.20 | 118.60 | 111.20 | 117.40 | 116.86 | - |
| 01 Feb 2024 | 110.20 | 112.00 | 110.20 | 112.00 | 111.48 | - |
| 31 Jan 2024 | 112.80 | 113.00 | 110.60 | 110.60 | 110.09 | - |
| 30 Jan 2024 | 112.80 | 113.40 | 112.40 | 113.20 | 112.68 | - |
| 29 Jan 2024 | 110.60 | 113.40 | 110.60 | 113.40 | 112.88 | - |
| 26 Jan 2024 | 111.80 | 113.00 | 111.00 | 111.40 | 110.88 | - |
| 25 Jan 2024 | 111.20 | 113.00 | 111.20 | 112.40 | 111.88 | - |
| 24 Jan 2024 | 112.00 | 112.60 | 111.60 | 111.60 | 111.08 | - |
| 23 Jan 2024 | 110.40 | 113.00 | 110.40 | 113.00 | 112.48 | - |
| 22 Jan 2024 | 108.60 | 111.40 | 108.60 | 111.40 | 110.88 | - |
| 19 Jan 2024 | 107.00 | 109.40 | 107.00 | 109.40 | 108.89 | - |
| 18 Jan 2024 | 106.20 | 108.00 | 106.20 | 108.00 | 107.50 | - |
| 17 Jan 2024 | 106.60 | 107.60 | 106.60 | 107.00 | 106.50 | - |
| 16 Jan 2024 | 103.80 | 107.60 | 103.80 | 107.60 | 107.10 | - |
| 15 Jan 2024 | 103.80 | 104.00 | 103.80 | 103.80 | 103.32 | - |
| 12 Jan 2024 | 103.20 | 104.40 | 103.20 | 104.40 | 103.92 | - |
| 11 Jan 2024 | 103.20 | 104.00 | 102.60 | 104.00 | 103.52 | - |
| 10 Jan 2024 | 104.40 | 105.20 | 104.00 | 104.00 | 103.52 | - |
| 09 Jan 2024 | 105.80 | 105.80 | 105.20 | 105.60 | 105.11 | - |
| 08 Jan 2024 | 103.80 | 106.60 | 103.00 | 106.60 | 106.11 | 155 |
| 05 Jan 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.51 | - |
| 04 Jan 2024 | 106.20 | 106.40 | 104.60 | 104.60 | 104.12 | - |
| 03 Jan 2024 | 107.80 | 107.80 | 106.60 | 106.60 | 106.11 | - |
| 02 Jan 2024 | 107.60 | 108.40 | 106.00 | 108.40 | 107.90 | 19 |
| 29 Dec 2023 | 108.80 | 108.80 | 108.80 | 108.80 | 108.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.