U.S. Markets open in 7 hrs 47 mins

Houlihan Lokey, Inc. (HLI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.01+1.69 (+2.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 202062.7664.1962.6264.0164.01320,700
Nov 23, 202062.0862.6761.8262.3262.32323,100
Nov 20, 202062.7762.8861.5461.9861.98419,500
Nov 19, 202062.9263.2162.4963.0263.02155,100
Nov 18, 202064.0364.7063.1963.2063.20197,500
Nov 17, 202064.2164.2763.2164.0364.03348,200
Nov 16, 202065.8066.3663.6364.4464.44366,700
Nov 13, 202065.1765.6064.5665.0465.04224,200
Nov 12, 202064.6664.9163.9164.6764.67242,100
Nov 11, 202065.3065.5364.0064.8264.82292,700
Nov 10, 202063.1065.0062.7164.9464.94346,300
Nov 09, 202065.0065.3563.0663.0763.07348,900
Nov 06, 202065.4065.4063.7263.8763.87252,600
Nov 05, 202064.0065.1463.4764.8564.85376,800
Nov 04, 202062.3263.9361.8163.8663.86362,900
Nov 03, 202062.3062.9261.3361.9561.95377,200
Nov 02, 202063.0063.0061.1961.4861.48310,700
Oct 30, 202063.6064.3462.1462.7062.70451,300
Oct 29, 202062.7363.7061.8963.0863.08447,600
Oct 28, 202063.8563.9762.4862.9562.95619,400
Oct 27, 202063.0265.2563.0164.7164.71387,200
Oct 26, 202062.7863.2062.0762.6662.66252,600
Oct 23, 202063.7163.8962.7063.4463.44254,100
Oct 22, 202063.2063.8163.0163.2563.25249,000
Oct 21, 202063.7664.4163.0563.2463.24206,400
Oct 20, 202063.3763.9563.1463.3263.32222,500
Oct 19, 202064.7964.9463.1163.2163.21248,500
Oct 16, 202064.2464.6363.9964.3564.35207,700
Oct 15, 202063.2964.4563.1064.2664.26217,900
Oct 14, 202064.1964.8263.7463.7563.75222,000
Oct 13, 202063.8564.5163.6064.0964.09255,700
Oct 12, 202063.8964.5563.6363.9663.96309,200
Oct 09, 202062.7263.8462.4363.4963.49355,900
Oct 08, 202061.6762.8561.2362.2662.26334,500
Oct 07, 202061.5261.9560.4961.4261.42479,800
Oct 06, 202060.9362.0460.2860.7560.75527,100
Oct 05, 202059.8960.4359.6260.3960.39310,800
Oct 02, 202058.0059.5857.8259.4359.43279,200
Oct 01, 202059.3059.4658.6159.4259.42277,100
Sep 30, 202058.1159.2858.0259.0559.05362,400
Sep 29, 202057.1658.2256.8958.0458.04311,400
Sep 28, 202056.6557.3356.2657.0657.06367,900
Sep 25, 202055.7156.2655.2556.2056.20361,800
Sep 24, 202056.2956.8355.9056.1856.18288,500
Sep 23, 202056.9357.5456.0756.0856.08471,600
Sep 22, 202056.6857.2156.4857.0757.07367,600
Sep 21, 202057.4458.1556.1856.6156.61461,900
Sep 18, 202059.2359.4857.6558.0458.041,392,100
Sep 17, 202058.6059.1458.3758.8858.88261,100
Sep 16, 202058.8759.7358.7458.9958.99439,500
Sep 15, 202059.1759.1758.4058.5558.55288,300
Sep 14, 202057.8259.2257.6158.8258.82320,000
Sep 11, 202058.2158.4557.2757.4557.45340,600
Sep 10, 202059.3259.3657.8757.8957.89273,100
Sep 09, 202058.4659.5458.3059.3559.35316,200
Sep 08, 202058.4258.4257.6757.9757.97312,100
Sep 04, 202059.3959.4758.4258.8858.88294,400
Sep 03, 202060.0360.3058.5458.8958.89277,000
Sep 02, 202059.3160.3759.2660.0060.00327,800
Sep 01, 202057.9759.1757.8759.1659.16308,400
Sep 01, 20200.33 Dividend
Aug 31, 202059.2259.3858.5958.6058.27480,000
Aug 28, 202059.7959.8859.0459.4659.13194,300
Aug 27, 202059.8960.5559.3859.4759.14251,700
Aug 26, 202060.4860.7059.5959.7359.39368,100
Aug 25, 202059.2260.6058.9260.3460.00426,000
Aug 24, 202058.8759.2858.3359.0658.73300,500
Aug 21, 202058.1158.8357.5458.6958.36253,100
Aug 20, 202057.8158.9557.8158.4258.09324,400
Aug 19, 202058.3658.6358.0558.2557.92287,800
Aug 18, 202057.9058.4557.5358.1157.78321,300
Aug 17, 202057.3858.2657.3857.9057.57310,300
Aug 14, 202056.8057.8556.8057.3557.03204,000
Aug 13, 202056.9857.3256.6056.9256.60232,100
Aug 12, 202057.2358.0957.0857.2356.91289,900
Aug 11, 202057.0657.8656.8556.9856.66275,100
Aug 10, 202057.3257.4856.6556.7256.40296,600
Aug 07, 202057.0457.1756.4057.0056.68234,600
Aug 06, 202057.3057.9156.9057.2456.92320,400
Aug 05, 202056.0457.3255.9257.3056.98339,800
Aug 04, 202055.9655.9655.1155.4355.12327,600
Aug 03, 202055.0256.0954.2556.0555.73353,700
Jul 31, 202054.5555.2554.1254.8054.49657,500
Jul 30, 202054.5955.1953.9854.5554.24436,500
Jul 29, 202056.2956.2953.0955.1654.852,723,900
Jul 28, 202056.0856.6055.6156.0755.75921,600
Jul 27, 202056.1256.2555.5456.0355.71486,500
Jul 24, 202056.5956.7556.0056.2355.91232,900
Jul 23, 202056.1256.8555.9656.4156.09359,700
Jul 22, 202057.0457.2256.0156.1755.85355,900
Jul 21, 202057.2457.4456.6057.1556.83412,300
Jul 20, 202057.1157.1756.4157.0456.72215,700
Jul 17, 202057.1458.2457.0657.1656.84388,200
Jul 16, 202056.4857.3956.1556.8456.52292,800
Jul 15, 202056.1056.9255.4556.6956.37434,600
Jul 14, 202054.8255.7254.6055.2654.95394,700
Jul 13, 202055.1855.6554.5054.7254.41437,900
Jul 10, 202054.0054.9652.8454.8954.58447,400
Jul 09, 202056.2056.2554.9655.3355.02318,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...