HLI - Houlihan Lokey, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201943.9044.6743.6444.1844.18456,400
Aug 20, 201942.8243.6042.4143.4843.48412,000
Aug 19, 201943.3043.5241.8742.8942.89583,600
Aug 16, 201942.2042.9441.8742.6342.63389,000
Aug 15, 201942.3342.6141.8741.9341.93203,900
Aug 14, 201942.0642.7241.9242.1642.16288,800
Aug 13, 201941.8243.2041.8043.0643.06372,700
Aug 12, 201942.6943.1341.9641.9741.97177,700
Aug 09, 201944.2344.2342.9643.0343.03248,300
Aug 08, 201943.5344.5143.3344.4044.40308,500
Aug 07, 201942.9343.4442.3543.2043.20274,100
Aug 06, 201943.5343.6543.0143.4543.45246,000
Aug 05, 201943.4543.8942.4143.1943.19334,900
Aug 02, 201944.6744.7243.7244.2744.27498,600
Aug 01, 201946.1646.5044.8144.9144.91772,800
Jul 31, 201945.9846.5545.5546.0046.00599,400
Jul 30, 201945.0046.0344.7245.8745.871,454,100
Jul 29, 201946.6446.7846.0646.2046.20285,500
Jul 26, 201945.3147.1045.2446.8246.82688,400
Jul 25, 201944.1444.5544.0244.3844.38504,600
Jul 24, 201942.9344.1242.9344.0844.08293,500
Jul 23, 201943.3043.8443.0343.1443.14245,300
Jul 22, 201943.8444.2243.0943.1643.16303,100
Jul 19, 201943.7244.1343.6343.6643.66125,800
Jul 18, 201943.7344.1243.6843.7543.75167,200
Jul 17, 201943.5543.7743.4243.6843.68262,400
Jul 16, 201943.1243.8743.0043.7043.70156,900
Jul 15, 201943.6043.6242.9043.0243.02186,000
Jul 12, 201943.3743.6943.0443.4543.45291,500
Jul 11, 201943.1843.4542.0443.4043.40332,900
Jul 10, 201943.9344.1642.9743.1943.19288,400
Jul 09, 201943.6744.1043.4643.7143.71364,100
Jul 08, 201945.5045.6743.2543.8543.85457,600
Jul 05, 201946.0646.3445.4345.7045.70153,200
Jul 03, 201945.0145.7145.0145.6445.64162,300
Jul 02, 201944.6144.9244.4244.7944.79173,600
Jul 01, 201945.1145.2144.4044.6544.65227,800
Jun 28, 201944.7545.0544.4444.5344.53458,400
Jun 27, 201943.8044.6143.7544.3744.37359,800
Jun 26, 201944.0444.3043.7143.7243.72223,800
Jun 25, 201944.5244.5543.8544.0344.03423,500
Jun 24, 201945.2145.4244.4944.5844.58277,500
Jun 21, 201945.4645.5545.0145.1545.15361,700
Jun 20, 201945.9345.9345.1445.6245.62298,400
Jun 19, 201945.5045.6545.1545.4745.47279,500
Jun 18, 201944.8745.6544.6845.4045.40179,600
Jun 17, 201945.1545.4444.6644.6744.67248,100
Jun 14, 201945.4945.5044.8345.1445.14154,500
Jun 13, 201946.1446.3645.3745.4645.46159,100
Jun 12, 201946.0846.1445.3446.0746.07243,500
Jun 11, 201946.8747.0045.4845.9345.93269,700
Jun 10, 201946.4946.9546.2546.5246.52258,400
Jun 07, 201945.5146.3245.3946.2846.28286,500
Jun 06, 201945.0845.6744.8045.4945.49481,700
Jun 05, 201945.5145.5244.8745.1245.12344,300
Jun 04, 201945.4545.7645.1845.5045.50403,300
Jun 03, 201945.1445.6544.8645.0045.00382,800
May 31, 201945.2345.7344.8645.2145.21473,600
May 31, 20190.31 Dividend
May 30, 201946.0146.5345.6545.9345.62307,300
May 29, 201945.2045.9744.1245.7545.441,653,100
May 28, 201946.5347.3046.4646.6346.32251,900
May 24, 201946.1346.7145.9946.6246.31215,600
May 23, 201945.7046.6845.2245.8745.56425,400
May 22, 201946.4047.0746.3646.6546.34148,700
May 21, 201946.8347.1346.5446.6546.34228,700
May 20, 201946.6346.9146.3946.6246.31194,400
May 17, 201947.5548.0046.8246.8946.57187,000
May 16, 201947.3548.3447.3348.0947.77176,500
May 15, 201946.6747.6246.4247.2246.90150,700
May 14, 201947.4447.7147.1847.4947.17147,800
May 13, 201948.2548.2546.4747.4047.08281,400
May 10, 201948.9949.1147.8449.0948.76426,200
May 09, 201950.0050.0048.2549.2248.89581,600
May 08, 201948.1848.7847.1947.3146.99237,900
May 07, 201948.8549.1647.9648.3047.97205,800
May 06, 201948.8049.6548.5049.3248.99213,200
May 03, 201949.3349.7249.0749.5149.18403,400
May 02, 201948.9949.4248.6149.1248.79158,500
May 01, 201949.2949.4548.8148.9948.66357,100
Apr 30, 201949.4849.6948.9649.3248.99307,500
Apr 29, 201949.1649.8749.1649.5049.17200,500
Apr 26, 201948.6849.2048.5649.1048.77132,300
Apr 25, 201948.4749.2848.1048.7248.39125,900
Apr 24, 201948.4748.7947.8848.5048.17382,100
Apr 23, 201948.7849.2348.4648.5048.17239,600
Apr 22, 201947.4749.1747.4648.7848.45360,100
Apr 18, 201947.5347.9946.9747.6647.34119,400
Apr 17, 201947.8648.3047.1247.6447.32186,900
Apr 16, 201947.0647.8147.0247.7247.40183,400
Apr 15, 201946.5346.8846.3746.8146.49136,600
Apr 12, 201946.7046.9746.3046.5246.21116,700
Apr 11, 201946.2846.7246.0246.3045.99155,300
Apr 10, 201945.4846.2245.0746.2045.89140,000
Apr 09, 201945.6745.7045.1845.3645.05208,100
Apr 08, 201946.6946.7845.2745.8445.53247,800
Apr 05, 201946.7347.1946.6946.9746.65157,600
Apr 04, 201946.8747.3746.6046.7346.41208,100
Apr 03, 201948.0048.5646.4246.6946.37240,100
Apr 02, 201946.7046.7045.9846.1745.86244,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...