Houlihan Lokey, Inc. (FRA:2HL)
Germany · Delayed Price · Currency is EUR 114.00
-1.90 (-1.64%)
At close: Sep 18, 2026
FRA:2HL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 115.20 | 115.20 | 113.60 | 114.90 | 114.90 | -0.86% | - |
| Sep 17, 2026 | 113.90 | 115.90 | 113.30 | 115.90 | 115.90 | 1.85% | - |
| Sep 16, 2026 | 115.50 | 116.20 | 113.80 | 113.80 | 113.80 | -1.90% | - |
| Sep 15, 2026 | 118.60 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Sep 14, 2026 | 117.60 | 119.10 | 117.60 | 119.00 | 119.00 | 0.68% | - |
| Sep 11, 2026 | 117.10 | 118.20 | 116.70 | 118.20 | 118.20 | 0.60% | - |
| Sep 10, 2026 | 116.20 | 120.20 | 115.90 | 117.50 | 117.50 | 1.47% | 25 |
| Sep 9, 2026 | 115.80 | 116.20 | 114.90 | 115.80 | 115.80 | 0.17% | - |
| Sep 8, 2026 | 116.40 | 117.60 | 115.60 | 115.60 | 115.60 | -0.86% | - |
| Sep 7, 2026 | 117.00 | 117.10 | 116.10 | 116.60 | 116.60 | -0.93% | 200 |
| Sep 4, 2026 | 117.10 | 117.70 | 115.30 | 117.70 | 117.70 | 0.17% | - |
| Sep 3, 2026 | 114.60 | 117.50 | 114.60 | 117.50 | 117.50 | 2.09% | - |
| Sep 2, 2026 | 114.20 | 116.40 | 111.40 | 115.10 | 115.10 | 0.61% | - |
| Sep 1, 2026 | 113.80 | 116.90 | 111.40 | 114.40 | 114.40 | 0.18% | - |
| Aug 31, 2026 | 114.00 | 114.80 | 112.00 | 114.80 | 114.20 | - | - |
| Aug 28, 2026 | 111.90 | 114.80 | 111.90 | 114.80 | 114.20 | 2.04% | - |
| Aug 27, 2026 | 111.00 | 112.90 | 107.80 | 112.50 | 111.91 | 1.17% | - |
| Aug 26, 2026 | 110.10 | 111.20 | 108.00 | 111.20 | 110.62 | 0.63% | - |
| Aug 25, 2026 | 110.20 | 110.50 | 108.80 | 110.50 | 109.92 | 0.64% | - |
| Aug 24, 2026 | 109.90 | 111.60 | 109.60 | 109.80 | 109.22 | -0.54% | - |
| Aug 21, 2026 | 109.10 | 110.90 | 109.10 | 110.40 | 109.82 | 1.01% | - |
| Aug 20, 2026 | 111.00 | 111.40 | 109.30 | 109.30 | 108.73 | -2.15% | - |
| Aug 19, 2026 | 109.00 | 113.90 | 109.00 | 111.70 | 111.11 | 1.82% | - |
| Aug 18, 2026 | 107.60 | 110.30 | 106.80 | 109.70 | 109.12 | 1.29% | - |
| Aug 17, 2026 | 110.50 | 110.50 | 108.30 | 108.30 | 107.73 | -2.70% | - |
| Aug 14, 2026 | 114.00 | 114.00 | 110.70 | 111.30 | 110.71 | -1.77% | - |
| Aug 13, 2026 | 106.70 | 113.30 | 106.70 | 113.30 | 112.70 | 5.59% | - |
| Aug 12, 2026 | 108.20 | 108.20 | 107.00 | 107.30 | 106.74 | -1.20% | - |
| Aug 11, 2026 | 105.50 | 109.20 | 105.50 | 108.60 | 108.03 | 1.88% | - |
| Aug 10, 2026 | 113.00 | 113.00 | 105.80 | 106.60 | 106.04 | -4.14% | 38 |
| Aug 7, 2026 | 110.10 | 112.10 | 109.50 | 111.20 | 110.62 | 0.54% | - |
| Aug 6, 2026 | 111.50 | 113.20 | 110.60 | 110.60 | 110.02 | 0.36% | 3 |
| Aug 5, 2026 | 111.10 | 111.10 | 110.20 | 110.20 | 109.62 | -0.90% | - |
| Aug 4, 2026 | 108.80 | 111.20 | 108.80 | 111.20 | 110.62 | 2.68% | - |
| Aug 3, 2026 | 108.90 | 108.90 | 105.10 | 108.30 | 107.73 | -0.18% | - |
| Jul 31, 2026 | 111.90 | 111.90 | 107.80 | 108.50 | 107.93 | -2.43% | - |
| Jul 30, 2026 | 114.10 | 114.10 | 104.50 | 111.20 | 110.62 | -8.48% | - |
| Jul 29, 2026 | 126.90 | 126.90 | 121.50 | 121.50 | 120.86 | -4.78% | - |
| Jul 28, 2026 | 123.70 | 128.20 | 123.70 | 127.60 | 126.93 | 2.82% | - |
| Jul 27, 2026 | 123.30 | 125.40 | 123.30 | 124.10 | 123.45 | 0.57% | - |
| Jul 24, 2026 | 120.60 | 123.40 | 120.60 | 123.40 | 122.75 | 2.32% | - |
| Jul 23, 2026 | 121.10 | 121.50 | 120.30 | 120.60 | 119.97 | -0.50% | - |
| Jul 22, 2026 | 121.90 | 122.60 | 121.20 | 121.20 | 120.56 | -1.62% | - |
| Jul 21, 2026 | 122.30 | 123.20 | 122.00 | 123.20 | 122.55 | 0.57% | - |
| Jul 20, 2026 | 121.60 | 122.50 | 120.60 | 122.50 | 121.86 | - | - |
| Jul 17, 2026 | 123.80 | 124.70 | 122.10 | 122.50 | 121.86 | -1.45% | - |
| Jul 16, 2026 | 124.10 | 125.00 | 123.20 | 124.30 | 123.65 | - | - |
| Jul 15, 2026 | 118.40 | 124.30 | 118.40 | 124.30 | 123.65 | 4.19% | - |
| Jul 14, 2026 | 115.70 | 119.30 | 115.70 | 119.30 | 118.67 | 2.84% | - |
| Jul 13, 2026 | 118.10 | 118.10 | 115.00 | 116.00 | 115.39 | -2.36% | - |