U.S. markets closed

Houlihan Lokey, Inc. (HLI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.09-1.08 (-1.52%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202170.7871.1769.8070.0970.09334,400
Jan 14, 202172.8273.2671.1371.1771.17354,400
Jan 13, 202172.1872.4871.6872.2472.24271,400
Jan 12, 202171.9272.6571.7072.1672.16278,500
Jan 11, 202170.9572.0670.8271.5271.52286,000
Jan 08, 202171.0071.3870.3971.1571.15375,000
Jan 07, 202169.1070.8169.1070.7770.77292,200
Jan 06, 202166.8868.9866.8868.6968.69415,800
Jan 05, 202166.3667.6866.3666.5966.59278,000
Jan 04, 202167.8168.4266.3166.8966.89241,800
Dec 31, 202066.3767.5866.0267.2367.23282,300
Dec 30, 202066.8967.4066.4466.4666.46186,700
Dec 29, 202068.2568.2566.5566.8966.89198,600
Dec 28, 202067.4568.3366.8367.8967.89221,300
Dec 24, 202068.3968.6366.8667.1567.15221,400
Dec 23, 202068.1468.7967.6268.0268.02628,700
Dec 22, 202068.3368.7967.5667.9367.93378,200
Dec 21, 202067.6368.5466.6668.5068.50255,600
Dec 18, 202068.7068.7267.5968.1168.11762,000
Dec 17, 202068.5169.0768.1068.5168.51275,500
Dec 16, 202068.3968.9767.8668.2668.26306,300
Dec 15, 202068.6569.0867.9568.1868.18324,100
Dec 14, 202069.9771.0068.1668.1968.19385,200
Dec 11, 202069.6370.6669.4470.1070.10336,400
Dec 10, 202069.0969.9668.9469.8769.87208,600
Dec 09, 202069.5969.9768.8869.4569.45275,100
Dec 08, 202068.1870.0068.1869.3269.32361,100
Dec 07, 202066.9368.5966.7768.5168.51429,700
Dec 04, 202066.1467.2066.0866.8766.87240,700
Dec 03, 202064.8565.9064.7065.7265.72320,300
Dec 02, 202065.9266.4664.6264.8964.89294,000
Dec 01, 202065.1665.9464.3865.9265.92342,500
Dec 01, 20200.33 Dividend
Nov 30, 202064.6265.2164.2964.7864.45363,400
Nov 27, 202065.0165.2164.5665.0064.67120,300
Nov 25, 202064.2565.2064.0365.0064.67527,700
Nov 24, 202062.7664.1962.6264.0163.68320,700
Nov 23, 202062.0862.6761.8262.3262.00323,100
Nov 20, 202062.7762.8861.5461.9861.66419,500
Nov 19, 202062.9263.2162.4963.0262.70155,100
Nov 18, 202064.0364.7063.1963.2062.88197,500
Nov 17, 202064.2164.2763.2164.0363.70348,200
Nov 16, 202065.8066.3663.6364.4464.11366,700
Nov 13, 202065.1765.6064.5665.0464.71224,200
Nov 12, 202064.6664.9163.9164.6764.34242,100
Nov 11, 202065.3065.5364.0064.8264.49292,700
Nov 10, 202063.1065.0062.7164.9464.61346,300
Nov 09, 202065.0065.3563.0663.0762.75348,900
Nov 06, 202065.4065.4063.7263.8763.54252,600
Nov 05, 202064.0065.1463.4764.8564.52376,800
Nov 04, 202062.3263.9361.8163.8663.53362,900
Nov 03, 202062.3062.9261.3361.9561.63377,200
Nov 02, 202063.0063.0061.1961.4861.17310,700
Oct 30, 202063.6064.3462.1462.7062.38451,300
Oct 29, 202062.7363.7061.8963.0862.76447,600
Oct 28, 202063.8563.9762.4862.9562.63619,400
Oct 27, 202063.0265.2563.0164.7164.38387,200
Oct 26, 202062.7863.2062.0762.6662.34252,600
Oct 23, 202063.7163.8962.7063.4463.12254,100
Oct 22, 202063.2063.8163.0163.2562.93249,000
Oct 21, 202063.7664.4163.0563.2462.92206,400
Oct 20, 202063.3763.9563.1463.3263.00222,500
Oct 19, 202064.7964.9463.1163.2162.89248,500
Oct 16, 202064.2464.6363.9964.3564.02207,700
Oct 15, 202063.2964.4563.1064.2663.93217,900
Oct 14, 202064.1964.8263.7463.7563.43222,000
Oct 13, 202063.8564.5163.6064.0963.76255,700
Oct 12, 202063.8964.5563.6363.9663.63309,200
Oct 09, 202062.7263.8462.4363.4963.17355,900
Oct 08, 202061.6762.8561.2362.2661.94334,500
Oct 07, 202061.5261.9560.4961.4261.11479,800
Oct 06, 202060.9362.0460.2860.7560.44527,100
Oct 05, 202059.8960.4359.6260.3960.08310,800
Oct 02, 202058.0059.5857.8259.4359.13279,200
Oct 01, 202059.3059.4658.6159.4259.12277,100
Sep 30, 202058.1159.2858.0259.0558.75362,400
Sep 29, 202057.1658.2256.8958.0457.74311,400
Sep 28, 202056.6557.3356.2657.0656.77367,900
Sep 25, 202055.7156.2655.2556.2055.91361,800
Sep 24, 202056.2956.8355.9056.1855.89288,500
Sep 23, 202056.9357.5456.0756.0855.79471,600
Sep 22, 202056.6857.2156.4857.0756.78367,600
Sep 21, 202057.4458.1556.1856.6156.32461,900
Sep 18, 202059.2359.4857.6558.0457.741,392,100
Sep 17, 202058.6059.1458.3758.8858.58261,100
Sep 16, 202058.8759.7358.7458.9958.69439,500
Sep 15, 202059.1759.1758.4058.5558.25288,300
Sep 14, 202057.8259.2257.6158.8258.52320,000
Sep 11, 202058.2158.4557.2757.4557.16340,600
Sep 10, 202059.3259.3657.8757.8957.60273,100
Sep 09, 202058.4659.5458.3059.3559.05316,200
Sep 08, 202058.4258.4257.6757.9757.67312,100
Sep 04, 202059.3959.4758.4258.8858.58294,400
Sep 03, 202060.0360.3058.5458.8958.59277,000
Sep 02, 202059.3160.3759.2660.0059.69327,800
Sep 01, 202057.9759.1757.8759.1658.86308,400
Sep 01, 20200.33 Dividend
Aug 31, 202059.2259.3858.5958.6057.97480,000
Aug 28, 202059.7959.8859.0459.4658.82194,300
Aug 27, 202059.8960.5559.3859.4758.83251,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...