XNYS
Datos históricos de Houlihan Lokey, Inc.
Houlihan Lokey, Inc. · HLI
$130.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:37 UTC
- Variación en el periodo
- −30.79%
- Máximo
- US$204.18
- 28 de octubre de 2025
- Mínimo
- US$112.83
- 30 de julio de 2026
- Volumen medio diario
- 0.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 128.79 | 130.88 | 126.40 | 130.16 | +3.69% | 913,572.034 |
| 8 oct 2026 | 124.67 | 127.22 | 123.64 | 125.53 | +0.25% | 930,721.532 |
| 7 oct 2026 | 125.69 | 125.96 | 121.89 | 125.22 | −2.13% | 939,915.347 |
| 6 oct 2026 | 128.30 | 129.53 | 127.50 | 127.94 | +0.82% | 757,258.967 |
| 5 oct 2026 | 126.20 | 128.03 | 124.60 | 126.90 | +0.42% | 612,613.582 |
| 2 oct 2026 | 129.34 | 130.93 | 126.16 | 126.37 | −1.57% | 601,571.109 |
| 1 oct 2026 | 125.71 | 129.00 | 123.69 | 128.38 | +1.61% | 813,568.008 |
| 30 sep 2026 | 126.37 | 128.15 | 126.02 | 126.34 | −0.88% | 805,028.338 |
| 29 sep 2026 | 129.34 | 130.84 | 126.45 | 127.46 | −1.61% | 729,599.179 |
| 28 sep 2026 | 128.72 | 129.59 | 126.92 | 129.54 | +0.36% | 730,443.076 |
| 25 sep 2026 | 127.48 | 129.71 | 126.78 | 129.07 | +1.24% | 796,524.834 |
| 24 sep 2026 | 129.83 | 130.74 | 125.34 | 127.49 | −1.89% | 1.3 M |
| 23 sep 2026 | 130.12 | 131.22 | 127.96 | 129.94 | −0.79% | 522,333.477 |
| 22 sep 2026 | 133.98 | 135.46 | 127.52 | 130.97 | −1.24% | 850,441.834 |
| 21 sep 2026 | 132.65 | 134.10 | 131.01 | 132.61 | +1.58% | 876,981.024 |
| 18 sep 2026 | 131.54 | 132.80 | 130.47 | 130.55 | −1.59% | 1.96 M |
| 17 sep 2026 | 131.84 | 135.02 | 130.22 | 132.66 | +1.78% | 1 M |
| 16 sep 2026 | 133.33 | 134.69 | 129.13 | 130.34 | −2.53% | 626,831.826 |
| 15 sep 2026 | 137.03 | 137.83 | 133.42 | 133.73 | −2.97% | 951,439.767 |
| 14 sep 2026 | 136.96 | 139.77 | 135.73 | 137.82 | +0.89% | 797,448.253 |
| 11 sep 2026 | 137.17 | 140.59 | 135.56 | 136.61 | +0.47% | 933,040.64 |
| 10 sep 2026 | 134.94 | 141.08 | 134.18 | 135.97 | +0.52% | 1.35 M |
| 9 sep 2026 | 135.04 | 136.43 | 133.61 | 135.27 | −0.09% | 751,100.675 |
| 8 sep 2026 | 135.84 | 137.46 | 134.77 | 135.39 | −1.25% | 492,687.909 |
| 4 sep 2026 | 134.79 | 137.21 | 133.94 | 137.11 | +0.18% | 720,510.973 |
| 3 sep 2026 | 135.13 | 138.90 | 134.65 | 136.86 | +2.74% | 885,657.816 |
| 2 sep 2026 | 132.36 | 135.24 | 131.59 | 133.21 | +0.23% | 714,059.993 |
| 1 sep 2026 | 130.90 | 135.98 | 129.31 | 132.90 | −0.29% | 775,000.465 |
| 31 ago 2026 | 131.04 | 133.83 | 131.04 | 133.29 | +0.20% | 627,590.611 |
| 28 ago 2026 | 131.55 | 133.93 | 130.68 | 133.02 | +1.69% | 684,410.606 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.