Canada markets closed

Houlihan Lokey, Inc. (HLI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.90+1.35 (+1.03%)
At close: 04:00PM EDT
131.90 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024132.02132.15130.04131.90131.90268,006
May 02, 2024128.75130.80127.77130.55130.55237,400
May 01, 2024127.73129.80126.30127.34127.34315,400
Apr 30, 2024127.57128.60127.25127.49127.49355,300
Apr 29, 2024126.93128.34126.93127.97127.97309,700
Apr 26, 2024127.22127.92125.97126.70126.70161,300
Apr 25, 2024126.76127.14123.53127.03127.03299,900
Apr 24, 2024129.72130.75126.93128.00128.00859,400
Apr 23, 2024128.17130.40128.07129.72129.72361,600
Apr 22, 2024124.40128.52123.81127.97127.97340,900
Apr 19, 2024122.86124.12122.41123.77123.77333,900
Apr 18, 2024123.47123.75122.14122.38122.38165,000
Apr 17, 2024125.14125.39122.80122.82122.82248,800
Apr 16, 2024123.53124.79122.72124.13124.13232,100
Apr 15, 2024125.79126.74123.12123.88123.88274,900
Apr 12, 2024126.03126.71124.69125.04125.04245,200
Apr 11, 2024129.55129.62126.89127.19127.19296,200
Apr 10, 2024129.87131.29128.70129.21129.21357,500
Apr 09, 2024132.49133.18130.39131.15131.15251,600
Apr 08, 2024131.45133.02130.92132.64132.64276,900
Apr 05, 2024129.19131.07128.24130.43130.43248,400
Apr 04, 2024130.31130.90128.45129.11129.11260,200
Apr 03, 2024128.15131.29128.15129.14129.14377,400
Apr 02, 2024127.50128.66127.01128.35128.35279,100
Apr 01, 2024128.44128.75127.10128.16128.16363,000
Mar 28, 2024128.18129.19127.28128.19128.19286,400
Mar 27, 2024125.34128.28125.18127.88127.88332,700
Mar 26, 2024125.16126.53123.62124.69124.69372,900
Mar 25, 2024125.43126.90124.96125.34125.34270,000
Mar 22, 2024127.56127.56125.13125.49125.49369,500
Mar 21, 2024124.77127.86124.53127.56127.56263,000
Mar 20, 2024122.32124.21121.81124.05124.05301,000
Mar 19, 2024122.20124.07122.08122.89122.89395,200
Mar 18, 2024124.26125.27122.49122.64122.64301,700
Mar 15, 2024123.51125.72123.51124.27124.27695,400
Mar 14, 2024124.67125.08122.62124.08124.08253,800
Mar 13, 2024123.37125.91122.95124.85124.85297,000
Mar 12, 2024124.36125.24122.65122.80122.80358,200
Mar 11, 2024124.17125.09123.65124.54124.54180,200
Mar 08, 2024124.92126.40124.13124.53124.53235,600
Mar 07, 2024125.22125.39123.29124.08124.08294,000
Mar 06, 2024125.23125.71123.72124.49124.49245,500
Mar 05, 2024123.26126.04123.26124.81124.81371,200
Mar 04, 2024127.64128.75125.79125.86125.86329,100
Mar 01, 2024128.94129.09126.78127.24127.24369,500
Feb 29, 2024129.27129.91127.99128.66128.66408,400
Feb 29, 20240.55 Dividend
Feb 28, 2024128.78129.65128.62128.99128.44400,200
Feb 27, 2024131.33131.58129.04129.56129.01242,300
Feb 26, 2024131.49133.01130.49130.95130.39280,000
Feb 23, 2024132.39133.80131.53131.85131.29220,100
Feb 22, 2024129.72131.96129.72131.60131.04270,700
Feb 21, 2024129.54130.01128.46129.88129.33360,400
Feb 20, 2024130.62131.02129.07129.58129.03357,800
Feb 16, 2024130.72132.63130.32131.68131.12479,300
Feb 15, 2024129.59131.80129.02131.07130.51318,600
Feb 14, 2024126.60128.83126.58128.64128.09277,200
Feb 13, 2024126.02128.55125.05125.64125.10418,300
Feb 12, 2024126.82128.91126.46128.73128.18454,100
Feb 09, 2024125.83127.21125.77126.87126.33335,300
Feb 08, 2024124.28126.45123.38125.40124.87286,300
Feb 07, 2024124.34125.50123.38124.57124.04327,300
Feb 06, 2024124.17124.75121.95124.18123.65383,600
Feb 05, 2024125.86125.86123.52124.27123.74359,000
Feb 02, 2024128.51129.22123.45126.90126.36613,900
Feb 01, 2024120.14122.34119.28121.86121.34462,200
Jan 31, 2024122.97123.53119.53119.78119.27532,300
Jan 30, 2024122.69123.09120.93122.91122.39446,800
Jan 29, 2024120.56123.15120.56123.08122.56387,300
Jan 26, 2024122.86123.06120.67120.92120.40262,800
Jan 25, 2024122.57123.32121.95122.36121.84224,300
Jan 24, 2024123.44123.98121.50121.69121.17261,700
Jan 23, 2024121.88122.83120.81122.38121.86349,100
Jan 22, 2024119.99121.84119.99121.43120.91266,800
Jan 19, 2024118.23119.48117.50119.34118.83249,000
Jan 18, 2024117.55118.04116.67117.43116.93309,000
Jan 17, 2024115.84117.40115.84116.80116.30398,900
Jan 16, 2024113.32117.24112.84117.16116.66418,500
Jan 12, 2024115.32115.52113.49114.47113.98242,700
Jan 11, 2024113.58114.34112.17114.23113.74315,000
Jan 10, 2024114.92115.91113.98114.14113.65314,500
Jan 09, 2024115.61116.18114.89115.15114.66312,400
Jan 08, 2024115.37117.08114.74116.82116.32263,700
Jan 05, 2024114.30115.55113.99114.91114.42544,200
Jan 04, 2024116.91117.67114.44114.60114.11687,900
Jan 03, 2024118.30118.30116.42116.75116.25514,100
Jan 02, 2024119.07119.58117.71119.09118.58380,700
Dec 29, 2023121.12121.38119.89119.91119.40264,800
Dec 28, 2023121.63122.28120.81121.26120.74265,800
Dec 27, 2023121.51122.46120.24122.19121.67262,000
Dec 26, 2023120.63121.81120.63121.37120.85190,900
Dec 22, 2023120.03120.80119.41120.51120.00304,500
Dec 21, 2023119.13120.00118.42119.67119.16304,200
Dec 20, 2023119.44120.40118.39118.45117.94514,300
Dec 19, 2023121.17121.17119.51119.63119.12600,000
Dec 18, 2023121.84121.84119.95120.17119.66562,000
Dec 15, 2023121.19123.51121.18122.06121.547,795,500
Dec 14, 2023118.58121.63118.54121.58121.06865,900
Dec 13, 2023116.43118.08115.79117.48116.98642,400
Dec 12, 2023115.64117.52115.54116.64116.14628,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...