Houlihan Lokey Inc (HLI) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 132.36 | 135.24 | 131.59 | 133.21 | +0.23% | 714,007 |
| 2026-09-01 | 130.90 | 135.98 | 129.31 | 132.90 | -0.29% | 775,000 |
| 2026-08-31 | 131.04 | 133.82 | 131.04 | 133.29 | +0.20% | 627,590 |
| 2026-08-28 | 131.55 | 133.93 | 130.68 | 133.02 | +1.69% | 684,410 |
| 2026-08-27 | 128.62 | 132.02 | 128.62 | 130.81 | +0.78% | 491,859 |
| 2026-08-26 | 128.72 | 130.58 | 127.73 | 129.80 | +0.59% | 675,521 |
| 2026-08-25 | 128.96 | 129.55 | 127.20 | 129.04 | +0.07% | 526,425 |
| 2026-08-24 | 129.78 | 131.36 | 128.21 | 128.95 | -0.08% | 503,266 |
| 2026-08-21 | 128.77 | 131.24 | 128.22 | 129.05 | +0.77% | 797,571 |
| 2026-08-20 | 129.08 | 130.96 | 127.50 | 128.06 | -1.56% | 560,277 |
| 2026-08-19 | 127.73 | 133.68 | 127.19 | 130.09 | +2.43% | 923,140 |
| 2026-08-18 | 125.63 | 128.79 | 124.01 | 127.01 | +1.43% | 600,958 |
| 2026-08-17 | 127.60 | 128.43 | 125.19 | 125.22 | -2.69% | 569,476 |
| 2026-08-14 | 131.81 | 133.36 | 128.38 | 128.68 | -2.67% | 741,162 |
| 2026-08-13 | 123.59 | 132.37 | 123.49 | 132.21 | +7.12% | 1,079,771 |
| 2026-08-12 | 125.45 | 125.97 | 123.15 | 123.42 | -1.62% | 761,579 |
| 2026-08-11 | 124.70 | 126.75 | 124.05 | 125.45 | +1.67% | 757,877 |
| 2026-08-10 | 127.58 | 128.13 | 122.19 | 123.39 | -4.35% | 1,774,692 |
| 2026-08-07 | 127.81 | 130.11 | 127.23 | 129.00 | +1.11% | 570,250 |
| 2026-08-06 | 133.00 | 133.00 | 126.75 | 127.58 | -0.48% | 1,322,823 |
| 2026-08-05 | 128.29 | 129.40 | 126.69 | 128.19 | -0.05% | 966,754 |
| 2026-08-04 | 125.87 | 129.21 | 125.81 | 128.25 | +2.21% | 763,140 |
| 2026-08-03 | 125.45 | 128.26 | 120.47 | 125.48 | -0.01% | 833,273 |
| 2026-07-31 | 127.53 | 128.89 | 124.76 | 125.49 | -2.22% | 890,738 |
| 2026-07-30 | 120.12 | 129.41 | 112.83 | 128.34 | -7.72% | 3,795,282 |
| 2026-07-29 | 143.39 | 145.13 | 138.60 | 139.08 | -4.39% | 870,364 |
| 2026-07-28 | 142.41 | 147.00 | 140.53 | 145.47 | +2.99% | 1,119,417 |
| 2026-07-27 | 142.07 | 144.48 | 140.49 | 141.25 | +0.73% | 623,914 |
| 2026-07-24 | 139.00 | 141.00 | 138.56 | 140.23 | +1.76% | 623,457 |
| 2026-07-23 | 137.60 | 139.27 | 137.00 | 137.81 | -1.12% | 715,168 |
| 2026-07-22 | 140.19 | 141.51 | 138.30 | 139.37 | -0.36% | 792,421 |
| 2026-07-21 | 139.79 | 141.41 | 139.09 | 139.87 | -0.01% | 508,454 |
| 2026-07-20 | 140.71 | 140.71 | 137.02 | 139.88 | -0.09% | 629,763 |
| 2026-07-17 | 141.30 | 143.94 | 139.96 | 140.01 | -2.30% | 712,325 |
| 2026-07-16 | 142.86 | 143.56 | 141.02 | 143.30 | +0.28% | 877,338 |
| 2026-07-15 | 137.97 | 143.38 | 136.92 | 142.90 | +4.36% | 1,167,152 |
| 2026-07-14 | 133.59 | 137.02 | 133.07 | 136.93 | +3.33% | 926,945 |
| 2026-07-13 | 135.70 | 135.73 | 130.72 | 132.52 | -2.08% | 832,371 |
| 2026-07-10 | 138.55 | 139.26 | 133.54 | 135.33 | -0.81% | 1,067,740 |
| 2026-07-09 | 135.27 | 138.51 | 134.34 | 136.44 | +1.59% | 3,149,062 |
| 2026-07-08 | 138.45 | 139.88 | 133.58 | 134.31 | -3.46% | 718,017 |
| 2026-07-07 | 141.66 | 143.88 | 138.77 | 139.12 | -2.34% | 534,177 |
| 2026-07-06 | 140.28 | 144.50 | 140.22 | 142.45 | +1.64% | 748,070 |
| 2026-07-02 | 139.66 | 141.25 | 138.28 | 140.15 | +1.59% | 496,908 |
| 2026-07-01 | 134.80 | 140.00 | 134.80 | 137.96 | +2.86% | 939,450 |
| 2026-06-30 | 133.04 | 135.86 | 133.04 | 134.13 | +0.91% | 727,237 |
| 2026-06-29 | 138.17 | 139.27 | 131.31 | 132.92 | -4.06% | 591,220 |
| 2026-06-26 | 136.50 | 138.86 | 134.24 | 138.55 | +1.63% | 1,892,923 |
| 2026-06-25 | 138.31 | 140.63 | 136.03 | 136.33 | -1.21% | 489,179 |
| 2026-06-24 | 140.86 | 141.28 | 137.10 | 138.00 | -1.85% | 445,649 |
| 2026-06-23 | 140.51 | 142.26 | 140.05 | 140.60 | -0.23% | 571,359 |
| 2026-06-22 | 140.33 | 142.44 | 139.93 | 140.93 | +0.11% | 616,806 |
| 2026-06-18 | 142.14 | 143.83 | 139.32 | 140.77 | -0.43% | 1,026,836 |
| 2026-06-17 | 143.00 | 145.44 | 140.46 | 141.38 | -1.24% | 744,337 |
| 2026-06-16 | 141.26 | 143.47 | 140.61 | 143.16 | +2.38% | 630,798 |
| 2026-06-15 | 139.85 | 142.94 | 139.53 | 139.83 | +1.41% | 804,485 |
| 2026-06-12 | 136.60 | 139.71 | 136.55 | 137.89 | +1.67% | 602,395 |
| 2026-06-11 | 135.94 | 136.51 | 133.83 | 135.62 | -0.25% | 628,148 |
| 2026-06-10 | 140.80 | 142.64 | 135.88 | 135.96 | -3.60% | 672,349 |
| 2026-06-09 | 137.62 | 141.61 | 136.63 | 141.04 | +2.87% | 572,672 |
| 2026-06-08 | 139.37 | 141.14 | 136.76 | 137.10 | -1.54% | 797,935 |
| 2026-06-05 | 142.21 | 142.22 | 138.02 | 139.25 | -1.38% | 402,575 |
| 2026-06-04 | 140.92 | 142.54 | 140.12 | 141.20 | +2.00% | 520,317 |
| 2026-06-03 | 138.03 | 139.56 | 135.13 | 138.43 | -0.72% | 466,394 |
| 2026-06-02 | 139.03 | 140.34 | 137.50 | 139.43 | -0.66% | 850,414 |
| 2026-06-01 | 139.91 | 142.55 | 138.68 | 140.36 | -0.92% | 484,489 |
| 2026-05-29 | 145.22 | 146.11 | 140.35 | 141.66 | -2.82% | 732,713 |
| 2026-05-28 | 145.69 | 147.94 | 143.52 | 145.77 | -0.96% | 612,952 |
| 2026-05-27 | 150.37 | 151.23 | 146.58 | 147.19 | -2.39% | 778,421 |
| 2026-05-26 | 151.40 | 152.46 | 150.25 | 150.80 | -0.55% | 401,096 |
| 2026-05-22 | 151.21 | 152.08 | 150.31 | 151.63 | +0.05% | 468,458 |
| 2026-05-21 | 148.43 | 151.75 | 146.97 | 151.55 | +1.26% | 804,846 |
| 2026-05-20 | 147.03 | 150.06 | 145.26 | 149.66 | +1.94% | 702,632 |
| 2026-05-19 | 152.25 | 153.18 | 146.81 | 146.81 | -3.46% | 1,235,213 |
| 2026-05-18 | 150.11 | 153.85 | 150.11 | 152.07 | +1.14% | 621,457 |
| 2026-05-15 | 151.04 | 153.34 | 149.68 | 150.35 | -0.38% | 705,013 |
| 2026-05-14 | 151.82 | 154.35 | 150.35 | 150.93 | +0.25% | 597,514 |
| 2026-05-13 | 148.02 | 150.94 | 147.74 | 150.55 | +0.68% | 530,373 |
| 2026-05-12 | 148.88 | 150.17 | 147.12 | 149.53 | +0.46% | 676,800 |
| 2026-05-11 | 153.20 | 154.34 | 148.11 | 148.85 | -2.63% | 702,679 |
| 2026-05-08 | 153.33 | 155.08 | 150.50 | 152.87 | -0.41% | 1,049,492 |
| 2026-05-07 | 147.00 | 156.53 | 147.00 | 153.50 | +4.26% | 2,204,425 |
| 2026-05-06 | 152.67 | 153.35 | 146.58 | 147.23 | -1.96% | 1,402,325 |
| 2026-05-05 | 151.02 | 152.80 | 149.69 | 150.17 | -0.19% | 666,430 |
| 2026-05-04 | 152.23 | 152.68 | 147.89 | 150.45 | -1.72% | 1,237,982 |
| 2026-05-01 | 154.81 | 155.30 | 152.97 | 153.08 | -1.08% | 695,708 |
| 2026-04-30 | 155.35 | 156.58 | 154.14 | 154.75 | -0.80% | 650,839 |
| 2026-04-29 | 158.84 | 161.29 | 152.75 | 156.00 | -2.20% | 463,679 |
| 2026-04-28 | 161.24 | 161.24 | 158.66 | 159.51 | -0.13% | 351,537 |
| 2026-04-27 | 158.24 | 160.36 | 157.63 | 159.71 | +1.08% | 418,018 |
| 2026-04-24 | 157.77 | 160.05 | 157.57 | 158.00 | -0.17% | 278,966 |
| 2026-04-23 | 160.24 | 160.38 | 156.36 | 158.27 | -1.48% | 276,355 |
| 2026-04-22 | 162.13 | 162.38 | 159.51 | 160.64 | -0.14% | 443,173 |
| 2026-04-21 | 161.22 | 163.27 | 159.84 | 160.87 | -0.07% | 338,520 |
| 2026-04-20 | 161.75 | 163.51 | 160.45 | 160.99 | -0.93% | 417,903 |
| 2026-04-17 | 160.96 | 164.25 | 160.89 | 162.50 | +2.34% | 597,803 |
| 2026-04-16 | 160.59 | 161.94 | 158.17 | 158.78 | -0.68% | 390,424 |
| 2026-04-15 | 160.11 | 161.19 | 159.07 | 159.87 | +0.50% | 536,072 |
| 2026-04-14 | 158.29 | 160.89 | 157.76 | 159.07 | +1.94% | 781,169 |
| 2026-04-13 | 150.61 | 156.37 | 150.48 | 156.04 | +2.98% | 788,495 |
| 2026-04-10 | 149.77 | 152.75 | 143.35 | 151.53 | +0.94% | 553,292 |
| 2026-04-09 | 146.85 | 150.90 | 146.70 | 150.12 | +1.54% | 468,937 |
| 2026-04-08 | 146.01 | 148.73 | 146.01 | 147.84 | +3.48% | 666,853 |
| 2026-04-07 | 139.50 | 143.56 | 139.22 | 142.87 | +1.50% | 593,733 |
| 2026-04-06 | 141.04 | 141.77 | 140.12 | 140.76 | -0.40% | 387,750 |
| 2026-04-02 | 138.21 | 141.48 | 136.00 | 141.32 | +0.21% | 625,677 |
| 2026-04-01 | 143.40 | 144.99 | 140.78 | 141.03 | -1.80% | 792,515 |
| 2026-03-31 | 143.44 | 145.65 | 141.25 | 143.62 | +1.82% | 626,611 |
| 2026-03-30 | 139.84 | 142.57 | 138.97 | 141.05 | +1.47% | 489,907 |
| 2026-03-27 | 140.50 | 141.80 | 138.36 | 139.00 | -1.52% | 659,573 |
| 2026-03-26 | 140.99 | 143.69 | 140.64 | 141.14 | -0.52% | 628,189 |
| 2026-03-25 | 140.84 | 142.68 | 140.04 | 141.88 | +2.06% | 859,892 |
| 2026-03-24 | 138.60 | 140.56 | 134.41 | 139.02 | -1.00% | 691,386 |
| 2026-03-23 | 143.31 | 143.69 | 140.27 | 140.42 | +0.65% | 502,326 |
| 2026-03-20 | 139.03 | 140.62 | 137.46 | 139.51 | +0.40% | 1,289,104 |
| 2026-03-19 | 137.98 | 139.77 | 136.68 | 138.95 | +0.04% | 935,091 |
| 2026-03-18 | 138.93 | 141.14 | 138.35 | 138.89 | -0.99% | 682,570 |
| 2026-03-17 | 141.60 | 143.20 | 139.43 | 140.28 | +0.55% | 752,969 |
| 2026-03-16 | 140.91 | 142.32 | 139.10 | 139.51 | +0.06% | 726,871 |
| 2026-03-13 | 141.46 | 142.46 | 139.09 | 139.42 | -0.32% | 592,463 |
| 2026-03-12 | 143.54 | 145.45 | 139.41 | 139.87 | -4.44% | 630,130 |
| 2026-03-11 | 144.72 | 146.69 | 143.43 | 146.37 | +0.52% | 521,055 |
| 2026-03-10 | 147.51 | 149.59 | 145.09 | 145.61 | -0.80% | 722,776 |
| 2026-03-09 | 148.68 | 148.68 | 143.92 | 146.79 | -2.86% | 907,122 |
| 2026-03-06 | 153.81 | 154.00 | 149.40 | 151.11 | -3.94% | 509,450 |
| 2026-03-05 | 159.96 | 163.05 | 156.12 | 157.30 | -2.60% | 371,380 |
| 2026-03-04 | 162.10 | 163.35 | 160.94 | 161.50 | -0.37% | 415,477 |
| 2026-03-03 | 159.00 | 163.59 | 157.20 | 162.10 | -0.94% | 381,049 |
| 2026-03-02 | 159.56 | 164.68 | 159.56 | 163.64 | -0.08% | 441,876 |
| 2026-02-27 | 165.18 | 167.10 | 160.53 | 163.77 | -3.15% | 601,272 |
| 2026-02-26 | 167.47 | 169.28 | 166.72 | 169.10 | +1.87% | 418,895 |
| 2026-02-25 | 167.04 | 167.94 | 163.69 | 165.99 | +0.08% | 762,878 |
| 2026-02-24 | 162.82 | 166.49 | 162.82 | 165.86 | +1.70% | 548,852 |
| 2026-02-23 | 166.10 | 166.81 | 161.88 | 163.08 | -2.82% | 813,280 |
| 2026-02-20 | 165.44 | 169.45 | 164.22 | 167.82 | +1.02% | 800,183 |
| 2026-02-19 | 164.35 | 166.82 | 162.25 | 166.12 | +0.02% | 514,911 |
| 2026-02-18 | 166.04 | 168.41 | 164.40 | 166.09 | +0.34% | 480,376 |
| 2026-02-17 | 166.96 | 167.84 | 164.00 | 165.53 | -0.19% | 460,882 |
| 2026-02-13 | 166.76 | 167.44 | 163.32 | 165.84 | +0.02% | 577,097 |
| 2026-02-12 | 171.49 | 173.33 | 164.52 | 165.81 | -2.55% | 804,339 |
| 2026-02-11 | 172.98 | 174.30 | 168.50 | 170.15 | -1.40% | 461,263 |
| 2026-02-10 | 172.90 | 174.91 | 170.76 | 172.57 | -0.15% | 413,834 |
| 2026-02-09 | 173.58 | 175.00 | 172.13 | 172.83 | -0.08% | 565,361 |
| 2026-02-06 | 171.66 | 173.20 | 167.67 | 172.96 | +2.99% | 690,906 |
| 2026-02-05 | 167.31 | 169.68 | 165.76 | 167.94 | +0.19% | 757,032 |
| 2026-02-04 | 164.34 | 168.87 | 162.42 | 167.62 | +1.93% | 519,432 |
| 2026-02-03 | 167.24 | 169.42 | 159.86 | 164.45 | -2.32% | 816,025 |
| 2026-02-02 | 167.96 | 168.66 | 165.61 | 168.36 | +0.02% | 578,781 |
| 2026-01-30 | 167.37 | 171.39 | 166.57 | 168.32 | -0.29% | 635,090 |
| 2026-01-29 | 176.45 | 180.19 | 167.18 | 168.81 | -6.49% | 1,377,495 |
| 2026-01-28 | 178.75 | 181.41 | 177.00 | 180.53 | +0.49% | 648,908 |
| 2026-01-27 | 182.30 | 182.66 | 178.44 | 179.65 | -1.67% | 585,783 |
| 2026-01-26 | 186.15 | 188.26 | 181.88 | 182.70 | -1.90% | 475,411 |
| 2026-01-23 | 190.61 | 190.61 | 183.62 | 186.24 | -3.04% | 861,410 |
| 2026-01-22 | 193.60 | 194.29 | 191.20 | 192.07 | +0.53% | 365,770 |
| 2026-01-21 | 190.73 | 195.06 | 190.41 | 191.06 | +0.84% | 449,059 |
| 2026-01-20 | 186.60 | 193.06 | 184.29 | 189.46 | -0.23% | 484,714 |
| 2026-01-16 | 189.87 | 193.00 | 188.84 | 189.90 | +0.06% | 477,906 |
| 2026-01-15 | 183.78 | 190.26 | 183.78 | 189.78 | +3.93% | 552,569 |
| 2026-01-14 | 179.93 | 183.78 | 178.37 | 182.60 | +1.12% | 350,692 |
| 2026-01-13 | 182.65 | 182.83 | 179.97 | 180.57 | -1.35% | 263,158 |
| 2026-01-12 | 180.22 | 183.81 | 180.00 | 183.04 | +0.70% | 286,957 |
| 2026-01-09 | 182.50 | 184.04 | 180.36 | 181.77 | -0.13% | 344,314 |
| 2026-01-08 | 182.27 | 184.27 | 180.03 | 182.01 | -0.62% | 454,402 |
| 2026-01-07 | 184.93 | 185.90 | 181.52 | 183.15 | -1.02% | 389,336 |
| 2026-01-06 | 181.18 | 185.40 | 180.41 | 185.03 | +1.33% | 544,227 |
| 2026-01-05 | 176.29 | 185.84 | 175.57 | 182.60 | +3.55% | 483,675 |
| 2026-01-02 | 174.17 | 176.51 | 173.75 | 176.34 | +1.23% | 605,782 |
| 2025-12-31 | 175.55 | 176.50 | 173.68 | 174.19 | -0.94% | 323,203 |
| 2025-12-30 | 177.22 | 177.79 | 175.74 | 175.85 | -0.92% | 404,583 |
| 2025-12-29 | 178.66 | 178.66 | 176.36 | 177.48 | -0.54% | 341,798 |
| 2025-12-26 | 177.99 | 179.10 | 176.68 | 178.45 | +0.26% | 200,482 |
| 2025-12-24 | 177.21 | 179.31 | 176.74 | 177.99 | +0.01% | 138,023 |
| 2025-12-23 | 178.27 | 179.19 | 177.10 | 177.98 | -0.19% | 396,900 |
| 2025-12-22 | 177.11 | 179.19 | 176.51 | 178.31 | +0.99% | 374,843 |
| 2025-12-19 | 176.13 | 177.01 | 175.67 | 176.56 | +0.14% | 797,217 |
| 2025-12-18 | 176.33 | 178.39 | 175.02 | 176.32 | +0.77% | 397,336 |
| 2025-12-17 | 177.72 | 179.37 | 173.76 | 174.97 | -1.41% | 527,016 |
| 2025-12-16 | 177.89 | 179.94 | 175.78 | 177.47 | +0.23% | 803,790 |
| 2025-12-15 | 180.32 | 180.32 | 175.95 | 177.07 | -1.34% | 497,206 |
| 2025-12-12 | 181.00 | 181.00 | 178.17 | 179.47 | -0.22% | 370,590 |
| 2025-12-11 | 179.38 | 180.88 | 176.75 | 179.87 | -0.30% | 303,449 |
| 2025-12-10 | 177.80 | 181.60 | 176.79 | 180.42 | +1.61% | 414,932 |
| 2025-12-09 | 177.11 | 180.77 | 177.11 | 177.56 | +0.25% | 413,924 |
| 2025-12-08 | 179.08 | 180.43 | 175.77 | 177.11 | -1.44% | 327,604 |
| 2025-12-05 | 179.04 | 181.75 | 178.63 | 179.69 | +0.18% | 409,296 |
| 2025-12-04 | 176.48 | 180.32 | 175.71 | 179.36 | +1.49% | 370,805 |
| 2025-12-03 | 175.51 | 178.44 | 175.00 | 176.72 | +1.02% | 303,029 |
| 2025-12-02 | 174.85 | 176.38 | 173.08 | 174.94 | +0.71% | 480,861 |
| 2025-12-01 | 172.87 | 175.67 | 171.77 | 173.70 | -0.97% | 390,519 |
| 2025-11-28 | 176.54 | 176.60 | 175.24 | 175.40 | +0.13% | 134,183 |
| 2025-11-26 | 176.27 | 178.75 | 175.13 | 175.17 | -0.26% | 376,422 |
| 2025-11-25 | 172.16 | 176.11 | 172.07 | 175.62 | +1.81% | 335,090 |
| 2025-11-24 | 173.30 | 174.54 | 171.86 | 172.49 | -0.65% | 360,494 |
| 2025-11-21 | 172.29 | 175.00 | 169.99 | 173.61 | +1.49% | 420,672 |
| 2025-11-20 | 175.31 | 176.38 | 170.22 | 171.06 | -1.26% | 320,193 |
| 2025-11-19 | 174.64 | 175.41 | 171.87 | 173.24 | -0.03% | 437,482 |
| 2025-11-18 | 173.10 | 175.30 | 172.40 | 173.29 | -0.33% | 395,485 |
| 2025-11-17 | 179.31 | 180.98 | 172.92 | 173.86 | -3.41% | 424,691 |
| 2025-11-14 | 178.59 | 180.93 | 177.38 | 179.99 | -0.19% | 354,951 |
| 2025-11-13 | 183.11 | 184.47 | 177.92 | 180.34 | -2.25% | 480,873 |
| 2025-11-12 | 183.03 | 186.11 | 182.56 | 184.50 | +1.23% | 374,660 |
| 2025-11-11 | 182.25 | 182.78 | 180.17 | 182.25 | +0.45% | 243,495 |
| 2025-11-10 | 182.00 | 184.91 | 180.36 | 181.43 | +0.61% | 364,575 |
| 2025-11-07 | 178.31 | 180.48 | 177.27 | 180.33 | +0.32% | 378,121 |
| 2025-11-06 | 179.06 | 181.23 | 178.08 | 179.76 | +0.20% | 489,610 |
| 2025-11-05 | 178.97 | 181.78 | 177.62 | 179.40 | +0.20% | 634,586 |
| 2025-11-04 | 177.12 | 181.06 | 176.39 | 179.04 | +0.54% | 703,591 |
| 2025-11-03 | 179.07 | 180.79 | 176.86 | 178.07 | -0.56% | 734,433 |
| 2025-10-31 | 200.00 | 202.49 | 177.98 | 179.08 | -10.14% | 1,447,490 |
| 2025-10-30 | 197.66 | 201.45 | 197.11 | 199.29 | +0.46% | 1,160,820 |
| 2025-10-29 | 199.75 | 202.00 | 196.88 | 198.38 | -1.84% | 1,046,545 |
| 2025-10-28 | 202.18 | 204.18 | 200.50 | 202.09 | -0.08% | 448,207 |
| 2025-10-27 | 201.17 | 202.99 | 201.01 | 202.25 | +1.61% | 355,970 |
| 2025-10-24 | 198.51 | 200.85 | 198.51 | 199.04 | +1.10% | 380,280 |
| 2025-10-23 | 195.59 | 197.84 | 193.51 | 196.88 | +1.43% | 530,059 |
| 2025-10-22 | 193.35 | 195.23 | 192.61 | 194.10 | +0.57% | 422,108 |
| 2025-10-21 | 192.76 | 194.15 | 191.78 | 193.00 | +0.18% | 262,650 |
| 2025-10-20 | 191.72 | 194.53 | 191.00 | 192.65 | +1.29% | 531,238 |
| 2025-10-17 | 189.92 | 191.44 | 188.00 | 190.19 | +0.91% | 335,677 |
| 2025-10-16 | 192.72 | 192.72 | 187.38 | 188.47 | -2.24% | 382,497 |
| 2025-10-15 | 195.77 | 196.33 | 192.20 | 192.79 | -0.41% | 425,570 |
| 2025-10-14 | 190.23 | 195.11 | 190.23 | 193.59 | +1.15% | 342,548 |
| 2025-10-13 | 189.64 | 191.89 | 188.56 | 191.39 | +1.77% | 310,473 |
| 2025-10-10 | 191.41 | 191.78 | 186.81 | 188.06 | -0.92% | 530,744 |
| 2025-10-09 | 191.00 | 191.62 | 188.94 | 189.80 | -0.78% | 404,229 |
| 2025-10-08 | 195.43 | 196.01 | 191.26 | 191.30 | -1.55% | 352,499 |
| 2025-10-07 | 197.04 | 198.20 | 193.16 | 194.31 | -1.33% | 342,583 |
| 2025-10-06 | 202.19 | 203.29 | 195.88 | 196.93 | -2.22% | 396,393 |
| 2025-10-03 | 203.89 | 205.36 | 200.72 | 201.41 | +0.03% | 318,624 |
| 2025-10-02 | 201.05 | 202.25 | 199.58 | 201.34 | +0.30% | 317,420 |
| 2025-10-01 | 204.28 | 205.43 | 200.66 | 200.74 | -2.23% | 274,290 |
| 2025-09-30 | 207.13 | 208.78 | 203.90 | 205.32 | -0.42% | 526,901 |
| 2025-09-29 | 206.00 | 206.96 | 205.26 | 206.19 | +0.11% | 389,765 |
| 2025-09-26 | 205.28 | 208.73 | 205.21 | 205.97 | +0.34% | 262,188 |
| 2025-09-25 | 203.74 | 205.78 | 201.19 | 205.27 | -0.15% | 312,482 |
| 2025-09-24 | 209.94 | 211.13 | 204.71 | 205.58 | -1.73% | 600,193 |
| 2025-09-23 | 208.00 | 211.78 | 207.89 | 209.19 | +0.52% | 365,217 |
| 2025-09-22 | 207.07 | 208.46 | 206.51 | 208.10 | -0.30% | 280,355 |
| 2025-09-19 | 208.88 | 209.39 | 205.81 | 208.73 | +0.14% | 1,050,905 |
| 2025-09-18 | 205.03 | 209.03 | 202.26 | 208.44 | +1.97% | 254,441 |
| 2025-09-17 | 203.36 | 207.23 | 202.32 | 204.41 | +0.61% | 298,903 |
| 2025-09-16 | 203.20 | 203.64 | 201.09 | 203.17 | +0.08% | 267,133 |
| 2025-09-15 | 205.74 | 207.60 | 202.43 | 203.00 | -1.07% | 304,504 |
| 2025-09-12 | 207.94 | 208.06 | 204.49 | 205.19 | -1.42% | 342,286 |
| 2025-09-11 | 201.55 | 208.50 | 200.59 | 208.15 | +3.59% | 550,198 |
| 2025-09-10 | 196.94 | 201.09 | 196.28 | 200.94 | +2.15% | 414,397 |
| 2025-09-09 | 198.09 | 198.17 | 195.30 | 196.72 | -0.88% | 353,477 |
| 2025-09-08 | 197.18 | 200.18 | 196.84 | 198.46 | +0.70% | 469,868 |
| 2025-09-05 | 198.28 | 198.51 | 193.18 | 197.09 | -0.19% | 553,523 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+5.60%). Peor mes: Oct (-10.79%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Houlihan Lokey Inc (HLI)?
133.21 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de HLI?
Máximo de 211.78 y mínimo de 112.83 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Houlihan Lokey Inc?
Históricamente, el mes más fuerte de HLI ha sido Ago (media +5.60%) y el más débil Oct (media -10.79%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.