Houlihan Lokey, Inc. (FRA:2HL)
Germany · Delayed Price · Currency is EUR 121.20
-0.80 (-0.66%)
At close: Mar 27, 2026
FRA:2HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 122.15 | 122.25 | 120.20 | 120.20 | 120.20 | -1.48% | - |
| Mar 26, 2026 | 121.60 | 123.20 | 121.60 | 122.00 | 122.00 | -0.08% | - |
| Mar 25, 2026 | 119.80 | 122.35 | 119.80 | 122.10 | 122.10 | 2.13% | - |
| Mar 24, 2026 | 121.95 | 122.05 | 118.50 | 119.55 | 119.55 | -1.73% | 40 |
| Mar 23, 2026 | 117.95 | 122.15 | 117.95 | 121.65 | 121.65 | 2.44% | 270 |
| Mar 20, 2026 | 119.40 | 120.10 | 118.75 | 118.75 | 118.75 | -0.59% | - |
| Mar 19, 2026 | 120.65 | 120.65 | 118.95 | 119.45 | 119.45 | -0.91% | - |
| Mar 18, 2026 | 121.65 | 121.65 | 120.25 | 120.55 | 120.55 | -0.41% | - |
| Mar 17, 2026 | 120.30 | 121.90 | 120.30 | 121.05 | 121.05 | - | 10 |
| Mar 16, 2026 | 122.25 | 122.25 | 121.05 | 121.05 | 121.05 | -0.45% | - |
| Mar 13, 2026 | 121.05 | 122.35 | 121.05 | 121.60 | 121.60 | 0.45% | - |
| Mar 12, 2026 | 125.25 | 125.25 | 121.05 | 121.05 | 121.05 | -3.93% | - |
| Mar 11, 2026 | 125.05 | 126.00 | 124.15 | 126.00 | 126.00 | 0.76% | - |
| Mar 10, 2026 | 126.10 | 127.20 | 125.05 | 125.05 | 125.05 | -0.71% | - |
| Mar 9, 2026 | 127.80 | 127.80 | 124.40 | 125.95 | 125.95 | -3.15% | - |
| Mar 6, 2026 | 135.00 | 135.00 | 130.05 | 130.05 | 130.05 | -4.09% | - |
| Mar 5, 2026 | 138.05 | 138.05 | 134.95 | 135.60 | 135.60 | -2.24% | 28 |
| Mar 4, 2026 | 138.25 | 139.45 | 138.25 | 138.70 | 138.70 | -0.75% | - |
| Mar 3, 2026 | 138.45 | 139.75 | 135.80 | 139.75 | 139.75 | -0.36% | - |
| Mar 2, 2026 | 136.45 | 140.25 | 136.45 | 140.25 | 140.25 | 1.78% | - |
| Feb 27, 2026 | 141.90 | 141.90 | 136.45 | 137.80 | 137.29 | -3.67% | - |
| Feb 26, 2026 | 139.55 | 143.05 | 139.55 | 143.05 | 142.52 | 1.92% | - |
| Feb 25, 2026 | 139.80 | 140.60 | 138.65 | 140.35 | 139.83 | 0.07% | - |
| Feb 24, 2026 | 138.10 | 140.55 | 137.20 | 140.25 | 139.73 | 1.74% | - |
| Feb 23, 2026 | 140.50 | 140.50 | 136.80 | 137.85 | 137.34 | -2.58% | - |
| Feb 20, 2026 | 140.85 | 142.25 | 139.50 | 141.50 | 140.98 | 0.35% | - |
| Feb 19, 2026 | 140.15 | 141.00 | 138.45 | 141.00 | 140.48 | - | - |
| Feb 18, 2026 | 139.15 | 141.00 | 139.15 | 141.00 | 140.48 | 0.93% | - |
| Feb 17, 2026 | 138.95 | 139.70 | 138.95 | 139.70 | 139.19 | 0.25% | - |
| Feb 16, 2026 | 139.40 | 139.50 | 139.30 | 139.35 | 138.84 | 0.11% | - |
| Feb 13, 2026 | 139.00 | 140.65 | 137.95 | 139.20 | 138.69 | -0.57% | - |
| Feb 12, 2026 | 143.15 | 144.25 | 140.00 | 140.00 | 139.48 | -2.20% | - |
| Feb 11, 2026 | 144.40 | 144.40 | 141.85 | 143.15 | 142.62 | -1.00% | - |
| Feb 10, 2026 | 144.45 | 144.65 | 143.20 | 144.60 | 144.07 | -0.17% | - |
| Feb 9, 2026 | 145.40 | 146.05 | 144.55 | 144.85 | 144.32 | -0.69% | - |
| Feb 6, 2026 | 141.50 | 145.85 | 140.35 | 145.85 | 145.31 | 3.07% | - |
| Feb 5, 2026 | 141.30 | 141.75 | 139.60 | 141.50 | 140.98 | - | - |
| Feb 4, 2026 | 138.65 | 141.55 | 137.20 | 141.50 | 140.98 | 2.17% | 14 |
| Feb 3, 2026 | 142.00 | 142.00 | 135.70 | 138.50 | 137.99 | -2.50% | - |
| Feb 2, 2026 | 140.05 | 142.05 | 140.05 | 142.05 | 141.53 | 0.32% | - |
| Jan 30, 2026 | 140.05 | 141.95 | 140.05 | 141.60 | 141.08 | 1.03% | - |
| Jan 29, 2026 | 149.85 | 149.85 | 140.15 | 140.15 | 139.63 | -6.97% | - |
| Jan 28, 2026 | 149.00 | 150.65 | 148.40 | 150.65 | 150.09 | 1.07% | - |
| Jan 27, 2026 | 153.10 | 153.10 | 149.05 | 149.05 | 148.50 | -2.90% | - |
| Jan 26, 2026 | 156.15 | 156.15 | 153.25 | 153.50 | 152.93 | -2.07% | - |
| Jan 23, 2026 | 162.80 | 162.80 | 156.60 | 156.75 | 156.17 | -3.86% | - |
| Jan 22, 2026 | 162.75 | 163.40 | 162.65 | 163.05 | 162.45 | -0.43% | - |
| Jan 21, 2026 | 161.05 | 164.50 | 157.75 | 163.75 | 163.15 | 1.08% | - |
| Jan 20, 2026 | 160.10 | 163.10 | 157.60 | 162.00 | 161.40 | 0.62% | - |
| Jan 19, 2026 | 162.70 | 162.70 | 160.90 | 161.00 | 160.41 | -1.53% | 60 |