Houlihan Lokey, Inc. (FRA:2HL)
Germany · Delayed Price · Currency is EUR 119.30
+0.40 (0.34%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:2HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 119.70 | 119.70 | 118.20 | 119.20 | 119.20 | -1.89% | - |
| Jun 1, 2026 | 120.70 | 121.50 | 119.30 | 121.50 | 121.50 | 1.42% | 220 |
| May 29, 2026 | 124.70 | 124.70 | 120.40 | 120.40 | 119.80 | -3.99% | - |
| May 28, 2026 | 126.30 | 126.30 | 123.50 | 125.40 | 124.78 | -0.71% | - |
| May 27, 2026 | 129.10 | 129.10 | 126.30 | 126.30 | 125.67 | -2.24% | - |
| May 26, 2026 | 130.60 | 130.60 | 128.10 | 129.20 | 128.56 | -1.30% | 26 |
| May 25, 2026 | 130.70 | 130.90 | 130.70 | 130.90 | 130.25 | 0.23% | - |
| May 22, 2026 | 130.20 | 130.60 | 128.10 | 130.60 | 129.95 | 1.01% | - |
| May 21, 2026 | 128.00 | 129.40 | 127.60 | 129.30 | 128.66 | 1.17% | - |
| May 20, 2026 | 125.90 | 128.80 | 123.80 | 127.80 | 127.16 | 0.31% | 35 |
| May 19, 2026 | 129.80 | 130.80 | 127.40 | 127.40 | 126.77 | -2.30% | - |
| May 18, 2026 | 127.80 | 131.50 | 127.60 | 130.40 | 129.75 | 1.16% | - |
| May 15, 2026 | 128.70 | 129.70 | 128.70 | 128.90 | 128.26 | -0.92% | - |
| May 14, 2026 | 128.40 | 131.70 | 126.90 | 130.10 | 129.45 | 1.56% | - |
| May 13, 2026 | 126.90 | 128.20 | 125.50 | 128.10 | 127.46 | 0.71% | - |
| May 12, 2026 | 125.90 | 127.60 | 125.70 | 127.20 | 126.57 | 1.19% | - |
| May 11, 2026 | 129.20 | 129.20 | 125.70 | 125.70 | 125.07 | -2.63% | - |
| May 8, 2026 | 132.50 | 132.50 | 128.50 | 129.10 | 128.46 | -0.69% | 11 |
| May 7, 2026 | 123.00 | 130.00 | 123.00 | 130.00 | 129.35 | 3.92% | 50 |
| May 6, 2026 | 127.70 | 129.50 | 124.90 | 125.10 | 124.48 | -2.80% | - |
| May 5, 2026 | 128.40 | 130.00 | 126.80 | 128.70 | 128.06 | 0.08% | 68 |
| May 4, 2026 | 130.00 | 130.00 | 126.70 | 128.60 | 127.96 | -2.21% | - |
| Apr 30, 2026 | 132.70 | 132.80 | 131.50 | 131.50 | 130.85 | -1.72% | - |
| Apr 29, 2026 | 136.00 | 136.00 | 132.00 | 133.80 | 133.13 | -1.62% | - |
| Apr 28, 2026 | 135.80 | 136.70 | 135.80 | 136.00 | 135.32 | -0.07% | - |
| Apr 27, 2026 | 133.90 | 136.10 | 133.30 | 136.10 | 135.42 | 1.11% | - |
| Apr 24, 2026 | 134.70 | 135.90 | 134.00 | 134.60 | 133.93 | -0.37% | - |
| Apr 23, 2026 | 135.80 | 136.40 | 134.50 | 135.10 | 134.43 | -1.31% | - |
| Apr 22, 2026 | 137.00 | 137.20 | 136.40 | 136.90 | 136.22 | 0.37% | - |
| Apr 21, 2026 | 136.40 | 136.60 | 136.10 | 136.40 | 135.72 | 0.29% | - |
| Apr 20, 2026 | 136.70 | 137.30 | 136.00 | 136.00 | 135.32 | -1.16% | - |
| Apr 17, 2026 | 134.50 | 138.90 | 134.50 | 137.60 | 136.92 | 2.08% | - |
| Apr 16, 2026 | 135.00 | 136.10 | 134.60 | 134.80 | 134.13 | -0.66% | - |
| Apr 15, 2026 | 134.20 | 135.70 | 134.20 | 135.70 | 135.02 | -0.15% | - |
| Apr 14, 2026 | 131.90 | 135.90 | 131.90 | 135.90 | 135.22 | 2.49% | 42 |
| Apr 13, 2026 | 129.50 | 132.60 | 127.70 | 132.60 | 131.94 | 2.55% | 15 |
| Apr 10, 2026 | 127.70 | 129.40 | 126.50 | 129.30 | 128.66 | 0.78% | - |
| Apr 9, 2026 | 127.20 | 128.40 | 124.30 | 128.30 | 127.66 | 1.58% | 8 |
| Apr 8, 2026 | 124.50 | 126.50 | 124.50 | 126.30 | 125.67 | 2.60% | - |
| Apr 7, 2026 | 121.50 | 123.10 | 120.30 | 123.10 | 122.49 | 1.03% | - |
| Apr 2, 2026 | 121.05 | 121.85 | 120.05 | 121.85 | 121.24 | 0.37% | - |
| Apr 1, 2026 | 124.00 | 124.30 | 121.40 | 121.40 | 120.80 | -1.98% | - |
| Mar 31, 2026 | 123.45 | 124.60 | 122.50 | 123.85 | 123.23 | 0.61% | - |
| Mar 30, 2026 | 120.50 | 124.00 | 120.50 | 123.10 | 122.49 | 2.41% | 40 |
| Mar 27, 2026 | 122.15 | 122.25 | 120.20 | 120.20 | 119.60 | -1.48% | - |
| Mar 26, 2026 | 121.60 | 123.20 | 121.60 | 122.00 | 121.39 | -0.08% | - |
| Mar 25, 2026 | 119.80 | 122.35 | 119.80 | 122.10 | 121.49 | 2.13% | - |
| Mar 24, 2026 | 121.95 | 122.05 | 118.50 | 119.55 | 118.95 | -1.73% | 40 |
| Mar 23, 2026 | 117.95 | 122.15 | 117.95 | 121.65 | 121.04 | 2.44% | 270 |
| Mar 20, 2026 | 119.40 | 120.10 | 118.75 | 118.75 | 118.16 | -0.59% | - |