Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	133.66	134.88	132.45	134.78	465,394	+1.34(+1.01%)
May 30, 2024	131.96	133.94	131.95	133.44	459,786	+1.76(+1.34%)
May 29, 2024	132.47	133.76	130.45	131.67	253,564	-2.06(-1.54%)
May 28, 2024	135.23	135.83	133.12	133.73	445,199	-1.41(-1.05%)
May 24, 2024	134.07	135.35	133.89	135.15	242,354	+1.63(+1.22%)
May 23, 2024	134.38	134.76	132.86	133.51	255,706	-0.25(-0.19%)
May 22, 2024	135.36	136.63	133.36	133.76	260,781	-1.87(-1.38%)
May 21, 2024	134.75	136.11	134.75	135.64	187,179	+0.87(+0.64%)
May 20, 2024	133.53	134.81	132.83	134.77	438,461	+1.25(+0.93%)
May 17, 2024	132.79	133.71	131.40	133.53	521,159	+0.74(+0.56%)
May 16, 2024	135.37	136.84	132.72	132.79	609,335	-2.77(-2.04%)
May 15, 2024	137.11	137.34	134.39	135.56	438,452	-0.67(-0.49%)
May 14, 2024	135.97	137.13	135.66	136.22	262,407	+0.84(+0.62%)
May 13, 2024	135.74	135.93	134.42	135.39	239,946	+0.60(+0.44%)
May 10, 2024	134.69	137.22	132.05	134.79	412,973	+0.77(+0.57%)
May 09, 2024	133.36	136.13	129.33	134.02	520,116	+1.69(+1.28%)
May 08, 2024	133.34	133.34	131.34	132.33	322,329	-1.34(-1.01%)
May 07, 2024	133.66	134.78	133.63	133.68	417,538	+0.11(+0.08%)
May 06, 2024	132.91	134.60	132.43	133.56	248,830	+2.22(+1.69%)
May 03, 2024	131.46	131.59	129.49	131.34	273,489	+1.34(+1.03%)
May 02, 2024	128.21	130.25	127.23	130.00	238,430	+3.20(+2.52%)
May 01, 2024	127.19	129.25	125.77	126.80	316,728	-0.15(-0.12%)
Apr 30, 2024	127.03	128.06	126.72	126.95	356,837	-0.48(-0.38%)
Apr 29, 2024	126.39	127.80	126.39	127.43	311,015	+1.27(+1.00%)
Apr 26, 2024	126.68	127.38	125.44	126.17	161,986	-0.33(-0.26%)
Apr 25, 2024	126.23	126.60	123.01	126.50	301,137	-0.97(-0.76%)
Apr 24, 2024	129.17	130.19	126.39	127.46	862,994	-1.71(-1.33%)
Apr 23, 2024	127.63	129.85	127.54	129.17	363,150	+1.74(+1.37%)
Apr 22, 2024	123.88	127.98	123.29	127.43	342,296	+4.18(+3.39%)
Apr 19, 2024	122.34	123.60	121.89	123.25	335,348	+1.38(+1.14%)
Apr 18, 2024	122.95	123.23	121.63	121.86	165,655	-0.44(-0.36%)
Apr 17, 2024	124.61	124.86	122.28	122.30	249,827	-1.30(-1.05%)
Apr 16, 2024	123.01	124.26	122.20	123.61	233,063	+0.25(+0.20%)
Apr 15, 2024	125.26	126.21	122.60	123.36	276,103	-1.16(-0.93%)
Apr 12, 2024	125.50	126.18	124.17	124.51	246,211	-2.14(-1.69%)
Apr 11, 2024	129.00	129.07	126.36	126.65	297,472	-2.01(-1.56%)
Apr 10, 2024	129.32	130.74	128.16	128.67	359,049	-1.93(-1.48%)
Apr 09, 2024	131.93	132.61	129.84	130.60	252,664	-1.48(-1.12%)
Apr 08, 2024	130.90	132.47	130.37	132.08	278,022	+2.20(+1.69%)
Apr 05, 2024	128.65	130.51	127.70	129.88	249,473	+1.31(+1.02%)
Apr 04, 2024	129.76	130.35	127.90	128.57	261,285	-0.03(-0.02%)
Apr 03, 2024	127.61	130.74	127.61	128.60	379,005	+0.79(+0.62%)
Apr 02, 2024	126.96	128.12	126.47	127.81	280,287	+0.19(+0.15%)
Apr 01, 2024	127.90	128.21	126.56	127.62	364,582	-0.03(-0.02%)
Mar 28, 2024	127.64	128.65	126.74	127.65	287,593	+0.31(+0.24%)
Mar 27, 2024	124.81	127.74	124.65	127.34	334,069	+3.18(+2.56%)
Mar 26, 2024	124.63	126.00	123.10	124.17	374,459	-0.65(-0.52%)
Mar 25, 2024	124.90	126.37	124.43	124.81	271,188	-0.15(-0.12%)
Mar 22, 2024	127.02	127.02	124.60	124.96	371,052	-2.06(-1.62%)
Mar 21, 2024	124.25	127.32	124.01	127.02	264,153	+3.49(+2.83%)
Mar 20, 2024	121.81	123.68	121.30	123.53	302,322	+1.16(+0.94%)
Mar 19, 2024	121.69	123.55	121.57	122.37	396,891	+0.25(+0.20%)
Mar 18, 2024	123.74	124.74	121.97	122.12	303,016	-1.62(-1.31%)
Mar 15, 2024	122.99	125.19	122.99	123.75	698,300	+0.19(+0.15%)
Mar 14, 2024	124.14	124.55	122.10	123.56	254,900	-0.77(-0.62%)
Mar 13, 2024	122.85	125.38	122.43	124.32	298,225	+2.04(+1.67%)
Mar 12, 2024	123.84	124.71	122.13	122.28	359,679	-1.73(-1.40%)
Mar 11, 2024	123.65	124.56	123.13	124.02	180,958	+0.01(+0.01%)
Mar 08, 2024	124.39	125.87	123.61	124.01	236,607	+0.45(+0.36%)
Mar 07, 2024	124.69	124.87	122.77	123.56	295,233	-0.41(-0.33%)
Mar 06, 2024	124.70	125.19	123.20	123.97	246,568	-0.32(-0.26%)
Mar 05, 2024	122.74	125.51	122.74	124.28	372,790	-1.05(-0.83%)
Mar 04, 2024	127.10	128.21	125.26	125.33	330,513	-1.37(-1.08%)
Mar 01, 2024	128.40	128.54	126.25	126.70	371,070	-1.41(-1.10%)
Feb 29, 2024	128.73	129.36	127.45	128.12	410,174	+0.22(+0.17%)
Feb 28, 2024	127.69	128.55	127.53	127.90	403,641	-0.56(-0.44%)
Feb 27, 2024	130.22	130.47	127.95	128.46	244,395	-1.38(-1.06%)
Feb 26, 2024	130.38	131.88	129.39	129.84	282,414	-0.89(-0.68%)
Feb 23, 2024	131.27	132.67	130.42	130.74	221,946	+0.25(+0.19%)
Feb 22, 2024	128.62	130.84	128.62	130.49	273,027	+1.70(+1.32%)
Feb 21, 2024	128.44	128.91	127.37	128.78	363,465	+0.30(+0.23%)
Feb 20, 2024	129.51	129.91	127.98	128.48	360,862	-2.08(-1.59%)
Feb 16, 2024	129.61	131.51	129.22	130.57	483,409	+0.60(+0.46%)
Feb 15, 2024	128.49	130.69	127.93	129.96	321,301	+2.41(+1.89%)
Feb 14, 2024	125.53	127.74	125.51	127.55	279,546	+2.98(+2.39%)
Feb 13, 2024	124.95	127.46	123.99	124.58	421,898	-3.06(-2.40%)
Feb 12, 2024	125.75	127.82	125.39	127.64	457,999	+1.84(+1.47%)
Feb 09, 2024	124.77	126.13	124.71	125.80	338,160	+1.46(+1.17%)
Feb 08, 2024	123.23	125.38	122.34	124.34	288,742	+0.82(+0.67%)
Feb 07, 2024	123.29	124.43	122.34	123.52	330,077	+0.39(+0.31%)
Feb 06, 2024	123.12	123.69	120.92	123.13	386,899	-0.09(-0.07%)
Feb 05, 2024	124.80	124.80	122.47	123.22	362,073	-2.61(-2.07%)
Feb 02, 2024	127.42	128.13	122.41	125.83	619,154	+5.00(+4.14%)
Feb 01, 2024	119.12	121.31	118.27	120.83	466,122	+2.06(+1.74%)
Jan 31, 2024	121.93	122.48	118.52	118.77	536,802	-3.10(-2.55%)
Jan 30, 2024	121.65	122.05	119.90	121.87	450,599	-0.17(-0.14%)
Jan 29, 2024	119.54	122.11	119.54	122.04	390,626	+2.14(+1.79%)
Jan 26, 2024	121.82	122.02	119.64	119.90	265,064	-1.43(-1.18%)
Jan 25, 2024	121.53	122.28	120.92	121.33	226,200	+0.66(+0.55%)
Jan 24, 2024	122.40	122.93	120.47	120.66	263,926	-0.68(-0.56%)
Jan 23, 2024	120.85	121.79	119.79	121.34	352,592	+0.94(+0.78%)
Jan 22, 2024	118.97	120.81	118.97	120.40	269,049	+2.07(+1.75%)
Jan 19, 2024	117.23	118.47	116.51	118.33	251,094	+1.89(+1.63%)
Jan 18, 2024	116.56	117.04	115.68	116.44	311,606	+0.62(+0.54%)
Jan 17, 2024	114.86	116.41	114.86	115.81	402,261	-0.36(-0.31%)
Jan 16, 2024	112.36	116.24	111.89	116.17	422,069	+2.67(+2.35%)
Jan 12, 2024	114.34	114.54	112.53	113.50	244,764	+0.24(+0.21%)
Jan 11, 2024	112.62	113.37	111.22	113.26	317,696	+0.09(+0.08%)
Jan 10, 2024	113.95	114.93	113.02	113.17	317,216	-1.00(-0.88%)
Jan 09, 2024	114.63	115.20	113.92	114.18	315,022	-1.66(-1.43%)
Jan 08, 2024	114.39	116.09	113.77	115.83	265,953	+1.89(+1.66%)
Jan 05, 2024	113.33	114.57	113.03	113.94	548,814	+0.31(+0.27%)
Jan 04, 2024	115.92	116.67	113.47	113.63	693,778	-2.13(-1.84%)
Jan 03, 2024	117.30	117.30	115.44	115.76	518,504	-2.32(-1.96%)
Jan 02, 2024	118.06	118.57	116.72	118.08	383,959	-0.81(-0.68%)
Dec 29, 2023	120.10	120.35	118.88	118.90	267,024	-1.34(-1.11%)
Dec 28, 2023	120.60	121.25	119.79	120.23	268,084	-0.92(-0.76%)
Dec 27, 2023	120.48	121.42	119.22	121.16	264,226	+0.81(+0.68%)
Dec 26, 2023	119.61	120.78	119.61	120.34	192,545	+0.85(+0.71%)
Dec 22, 2023	119.02	119.78	118.40	119.49	307,135	+0.83(+0.70%)
Dec 21, 2023	118.12	118.98	117.42	118.66	306,814	+1.21(+1.03%)
Dec 20, 2023	118.43	119.38	117.39	117.45	518,699	-1.17(-0.99%)
Dec 19, 2023	120.14	120.14	118.50	118.62	605,130	-0.54(-0.45%)
Dec 18, 2023	120.81	120.81	118.94	119.15	566,825	-1.87(-1.55%)
Dec 15, 2023	120.17	122.47	120.16	121.03	7,861,957	+0.48(+0.39%)
Dec 14, 2023	117.58	120.60	117.54	120.55	873,306	+4.07(+3.49%)
Dec 13, 2023	115.44	117.08	114.81	116.49	647,877	+0.83(+0.72%)
Dec 12, 2023	114.66	116.53	114.56	115.65	634,111	+1.20(+1.05%)
Dec 11, 2023	113.09	114.45	112.38	114.45	605,767	+1.49(+1.32%)
Dec 08, 2023	111.45	114.08	111.45	112.97	503,793	+1.39(+1.24%)
Dec 07, 2023	111.30	113.08	111.27	111.58	475,496	+0.20(+0.18%)
Dec 06, 2023	112.93	114.18	111.31	111.38	486,458	-0.42(-0.37%)
Dec 05, 2023	113.40	114.44	111.58	111.80	596,748	-2.34(-2.05%)
Dec 04, 2023	112.16	114.27	111.68	114.14	1,158,854	+5.14(+4.71%)
Dec 01, 2023	106.26	109.35	105.88	109.00	394,392	+2.19(+2.05%)
Nov 30, 2023	104.88	107.40	104.45	106.81	511,963	+2.28(+2.18%)
Nov 29, 2023	103.77	105.60	103.73	104.53	318,776	+0.92(+0.89%)
Nov 28, 2023	104.66	105.30	103.43	103.61	348,069	-1.36(-1.30%)
Nov 27, 2023	104.47	105.17	103.44	104.97	297,478	+0.40(+0.39%)
Nov 24, 2023	103.93	104.95	103.78	104.57	74,000	+0.41(+0.40%)
Nov 22, 2023	102.17	104.18	101.28	104.15	252,110	+2.59(+2.56%)
Nov 21, 2023	101.46	101.89	100.90	101.56	343,926	-0.19(-0.18%)
Nov 20, 2023	102.52	102.75	101.63	101.75	192,686	-0.93(-0.90%)
Nov 17, 2023	103.47	103.84	102.34	102.67	242,018	-0.33(-0.33%)
Nov 16, 2023	103.57	103.91	102.31	103.01	188,670	-0.30(-0.29%)
Nov 15, 2023	102.58	103.41	102.31	103.31	328,998	+0.55(+0.54%)
Nov 14, 2023	102.59	103.37	102.35	102.75	299,394	+1.40(+1.38%)
Nov 13, 2023	100.74	101.59	100.53	101.35	253,873	+0.12(+0.12%)
Nov 10, 2023	101.40	101.90	99.55	101.23	696,304	+0.59(+0.59%)
Nov 09, 2023	102.13	102.13	99.86	100.64	452,101	-0.75(-0.74%)
Nov 08, 2023	101.63	102.12	101.24	101.39	188,902	-0.11(-0.11%)
Nov 07, 2023	102.55	102.89	100.69	101.50	307,221	-1.69(-1.63%)
Nov 06, 2023	104.01	104.01	102.59	103.19	204,068	-1.17(-1.12%)
Nov 03, 2023	103.70	104.78	102.75	104.36	287,536	+1.86(+1.81%)
Nov 02, 2023	101.34	102.55	99.89	102.51	362,285	+1.91(+1.90%)
Nov 01, 2023	99.46	101.79	99.18	100.59	384,039	+1.44(+1.45%)
Oct 31, 2023	98.71	99.34	97.99	99.15	404,579	+0.88(+0.89%)
Oct 30, 2023	97.57	100.44	96.85	98.27	375,755	+1.18(+1.22%)
Oct 27, 2023	97.95	98.58	93.38	97.09	662,585	-1.07(-1.09%)
Oct 26, 2023	95.79	98.63	95.79	98.16	492,335	+2.53(+2.65%)
Oct 25, 2023	95.80	96.12	94.69	95.62	460,115	-1.14(-1.18%)
Oct 24, 2023	99.12	99.44	96.72	96.77	555,907	-2.18(-2.20%)
Oct 23, 2023	99.31	100.33	98.83	98.95	301,047	-0.89(-0.89%)
Oct 20, 2023	101.62	101.73	99.77	99.83	259,652	-1.60(-1.58%)
Oct 19, 2023	103.52	103.98	101.35	101.43	222,860	-2.43(-2.34%)
Oct 18, 2023	105.67	105.78	103.06	103.86	206,962	-2.67(-2.51%)
Oct 17, 2023	105.82	107.26	105.82	106.53	263,120	+0.31(+0.29%)
Oct 16, 2023	107.14	107.87	106.11	106.22	262,806	+0.18(+0.17%)
Oct 13, 2023	106.58	107.38	105.55	106.05	334,919	-0.29(-0.27%)
Oct 12, 2023	108.14	108.14	105.57	106.33	253,845	-1.21(-1.13%)
Oct 11, 2023	106.30	107.63	106.30	107.55	173,980	+1.40(+1.32%)
Oct 10, 2023	107.48	107.69	105.84	106.15	353,490	-0.54(-0.51%)
Oct 09, 2023	105.21	107.01	105.21	106.69	173,571	+0.81(+0.76%)
Oct 06, 2023	104.95	107.03	104.79	105.88	249,141	+0.42(+0.40%)
Oct 05, 2023	103.58	105.92	103.51	105.46	248,839	+1.83(+1.76%)
Oct 04, 2023	102.23	103.68	101.76	103.63	192,517	+0.74(+0.72%)
Oct 03, 2023	103.53	103.84	101.67	102.89	265,823	-1.20(-1.16%)
Oct 02, 2023	105.53	105.70	103.07	104.09	261,691	-1.57(-1.48%)
Sep 29, 2023	107.51	107.86	105.19	105.66	356,972	-1.47(-1.37%)
Sep 28, 2023	104.62	107.17	104.62	107.13	416,818	+2.60(+2.49%)
Sep 27, 2023	104.01	105.35	103.62	104.53	309,677	+0.52(+0.50%)
Sep 26, 2023	105.84	105.97	104.01	104.01	463,529	-2.35(-2.21%)
Sep 25, 2023	105.62	106.41	105.68	106.35	225,387	+0.24(+0.22%)
Sep 22, 2023	106.00	106.35	105.32	106.12	301,789	+0.30(+0.28%)
Sep 21, 2023	106.15	106.52	104.71	105.82	299,910	-0.88(-0.82%)
Sep 20, 2023	107.63	108.78	106.61	106.70	369,675	-0.82(-0.76%)
Sep 19, 2023	108.87	109.43	106.82	107.52	367,202	-1.05(-0.96%)
Sep 18, 2023	107.75	108.75	106.83	108.56	370,947	+0.63(+0.58%)
Sep 15, 2023	108.50	109.01	107.25	107.93	695,657	+0.01(+0.01%)
Sep 14, 2023	106.62	107.99	105.98	107.92	384,808	+1.68(+1.58%)
Sep 13, 2023	105.76	106.58	105.13	106.25	480,175	+1.09(+1.04%)
Sep 12, 2023	104.06	105.22	103.40	105.15	273,034	+0.98(+0.94%)
Sep 11, 2023	103.46	104.74	103.22	104.17	367,664	+1.03(+1.00%)
Sep 08, 2023	102.75	103.28	102.03	103.14	136,454	+0.76(+0.74%)
Sep 07, 2023	101.30	102.54	101.22	102.38	274,362	+0.18(+0.17%)
Sep 06, 2023	101.45	102.87	101.45	102.20	225,309	+0.57(+0.56%)
Sep 05, 2023	104.72	104.72	101.63	101.63	306,670	-3.43(-3.27%)
Sep 01, 2023	104.83	105.18	103.62	105.06	374,697	+1.15(+1.11%)
Aug 31, 2023	104.14	105.00	103.72	103.91	229,916	-0.37(-0.35%)
Aug 30, 2023	104.04	105.12	103.49	104.27	250,554	+0.57(+0.55%)
Aug 29, 2023	101.73	103.84	101.53	103.70	254,298	+1.82(+1.78%)
Aug 28, 2023	100.59	102.07	100.59	101.89	240,856	+1.50(+1.50%)
Aug 25, 2023	99.84	101.12	99.51	100.39	293,342	+0.58(+0.58%)
Aug 24, 2023	99.26	100.21	98.96	99.81	212,344	+0.48(+0.48%)
Aug 23, 2023	98.69	99.34	98.27	99.33	140,986	+1.02(+1.04%)
Aug 22, 2023	98.37	98.87	97.85	98.31	208,630	-0.35(-0.36%)
Aug 21, 2023	99.01	99.87	98.16	98.66	282,245	-0.03(-0.03%)
Aug 18, 2023	97.29	98.78	97.27	98.69	279,011	+0.88(+0.90%)
Aug 17, 2023	97.64	98.66	97.49	97.81	288,017	-0.16(-0.16%)
Aug 16, 2023	98.71	99.75	97.95	97.96	316,754	-0.93(-0.94%)
Aug 15, 2023	99.50	99.83	98.28	98.89	203,310	-0.84(-0.85%)
Aug 14, 2023	99.94	100.20	99.22	99.74	317,711	-0.47(-0.47%)
Aug 11, 2023	99.90	100.71	99.62	100.21	179,001	+0.27(+0.27%)
Aug 10, 2023	98.72	100.44	98.72	99.93	295,237	+1.88(+1.92%)
Aug 09, 2023	98.08	98.91	97.58	98.05	264,692	+0.27(+0.28%)
Aug 08, 2023	97.65	98.34	97.16	97.78	253,785	-0.84(-0.86%)
Aug 07, 2023	99.44	100.03	98.54	98.62	214,167	+0.25(+0.25%)
Aug 04, 2023	98.60	100.15	98.31	98.37	485,135	+0.03(+0.03%)
Aug 03, 2023	97.23	98.44	96.94	98.34	309,361	+0.67(+0.68%)
Aug 02, 2023	97.70	98.18	97.18	97.68	333,258	-0.89(-0.91%)
Aug 01, 2023	97.17	98.61	97.17	98.57	390,044	+0.59(+0.60%)
Jul 31, 2023	97.41	99.25	97.24	97.98	447,406	+0.61(+0.62%)
Jul 28, 2023	93.68	99.81	93.59	97.37	1,051,700	-6.72(-6.46%)
Jul 27, 2023	105.73	106.40	103.37	104.09	439,462	-2.15(-2.02%)
Jul 26, 2023	106.25	106.36	105.26	106.24	415,983	+1.13(+1.07%)
Jul 25, 2023	102.76	105.98	102.76	105.12	360,745	+2.56(+2.50%)
Jul 24, 2023	102.40	103.12	102.16	102.56	180,473	+0.30(+0.29%)
Jul 21, 2023	103.38	103.83	102.13	102.26	305,069	-0.61(-0.59%)
Jul 20, 2023	102.49	103.20	101.47	102.87	435,174	+0.60(+0.59%)
Jul 19, 2023	102.53	102.79	101.20	102.27	228,623	+0.31(+0.31%)
Jul 18, 2023	101.32	102.45	101.18	101.96	260,115	+1.14(+1.13%)
Jul 17, 2023	99.84	101.20	99.50	100.82	278,477	+1.00(+1.00%)
Jul 14, 2023	99.67	99.89	98.42	99.82	307,903	+0.65(+0.65%)
Jul 13, 2023	97.61	99.41	97.61	99.17	288,651	+1.72(+1.76%)
Jul 12, 2023	96.51	97.75	96.07	97.45	704,215	+2.50(+2.64%)
Jul 11, 2023	94.00	94.96	93.43	94.95	387,714	+0.85(+0.91%)
Jul 10, 2023	93.38	94.83	92.42	94.10	277,963	+0.62(+0.66%)
Jul 07, 2023	93.01	93.90	92.98	93.48	311,521	+0.41(+0.44%)
Jul 06, 2023	93.67	94.29	92.38	93.07	408,043	-1.09(-1.16%)
Jul 05, 2023	96.41	96.41	94.04	94.15	466,912	-2.74(-2.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Houlihan Lokey (NY: HLI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Houlihan Lokey (NY: HLI )

Historical Prices

Sections

Services

Statesman Examiner