UK markets open in 3 hours 34 minutes

Houlihan Lokey, Inc. (HLI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.95+0.42 (+0.32%)
At close: 04:00PM EDT
130.95 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024129.99131.21129.32130.95130.95310,400
24 Jun 2024130.22132.27129.80130.53130.53309,800
21 Jun 2024133.16133.16129.45129.79129.79494,200
20 Jun 2024133.61134.24132.34132.80132.80311,300
18 Jun 2024131.32134.40130.96133.70133.70236,200
17 Jun 2024128.75131.32128.63130.99130.99286,700
14 Jun 2024127.14129.08127.14128.76128.76231,100
13 Jun 2024128.82129.48127.24128.12128.12309,200
12 Jun 2024129.80131.15127.72129.44129.44299,300
11 Jun 2024129.53129.82127.22127.29127.29359,200
10 Jun 2024129.40130.65128.90130.27130.27232,000
07 Jun 2024131.49132.30129.99130.57130.57216,600
06 Jun 2024133.18133.30130.38131.93131.93374,200
05 Jun 2024133.11133.99132.11133.23133.23409,700
04 Jun 2024133.41134.42132.63132.69132.69363,900
03 Jun 2024135.60136.27132.83133.83133.83249,800
03 Jun 20240.57 Dividend
31 May 2024134.22135.46133.01135.35134.78463,400
30 May 2024132.52134.51132.51134.00133.44457,900
29 May 2024133.03134.33131.00132.23131.67252,500
28 May 2024135.80136.40133.68134.30133.73443,300
24 May 2024134.64135.92134.46135.72135.15241,300
23 May 2024134.95135.33133.43134.08133.52254,600
22 May 2024135.93137.21133.92134.33133.76259,700
21 May 2024135.32136.69135.32136.21135.64186,400
20 May 2024134.10135.38133.39135.34134.77436,600
17 May 2024133.35134.27131.96134.09133.53519,000
16 May 2024135.94137.42133.28133.35132.79606,800
15 May 2024137.69137.92134.96136.13135.56436,600
14 May 2024136.55137.71136.23136.80136.22261,300
13 May 2024136.31136.50134.99135.96135.39238,900
10 May 2024135.26137.80132.61135.36134.79411,200
09 May 2024133.92136.71129.88134.59134.02517,900
08 May 2024133.90133.90131.89132.89132.33321,000
07 May 2024134.23135.35134.20134.24133.67415,800
06 May 2024133.47135.17132.99134.13133.57247,800
03 May 2024132.02132.15130.04131.90131.34272,300
02 May 2024128.75130.80127.77130.55130.00237,400
01 May 2024127.73129.80126.30127.34126.80315,400
30 Apr 2024127.57128.60127.25127.49126.95355,300
29 Apr 2024126.93128.34126.93127.97127.43309,700
26 Apr 2024127.22127.92125.97126.70126.17161,300
25 Apr 2024126.76127.14123.53127.03126.50299,900
24 Apr 2024129.72130.75126.93128.00127.46859,400
23 Apr 2024128.17130.40128.07129.72129.17361,600
22 Apr 2024124.40128.52123.81127.97127.43340,900
19 Apr 2024122.86124.12122.41123.77123.25333,900
18 Apr 2024123.47123.75122.14122.38121.86165,000
17 Apr 2024125.14125.39122.80122.82122.30248,800
16 Apr 2024123.53124.79122.72124.13123.61232,100
15 Apr 2024125.79126.74123.12123.88123.36274,900
12 Apr 2024126.03126.71124.69125.04124.51245,200
11 Apr 2024129.55129.62126.89127.19126.65296,200
10 Apr 2024129.87131.29128.70129.21128.67357,500
09 Apr 2024132.49133.18130.39131.15130.60251,600
08 Apr 2024131.45133.02130.92132.64132.08276,900
05 Apr 2024129.19131.07128.24130.43129.88248,400
04 Apr 2024130.31130.90128.45129.11128.57260,200
03 Apr 2024128.15131.29128.15129.14128.60377,400
02 Apr 2024127.50128.66127.01128.35127.81279,100
01 Apr 2024128.44128.75127.10128.16127.62363,000
28 Mar 2024128.18129.19127.28128.19127.65286,400
27 Mar 2024125.34128.28125.18127.88127.34332,700
26 Mar 2024125.16126.53123.62124.69124.16372,900
25 Mar 2024125.43126.90124.96125.34124.81270,000
22 Mar 2024127.56127.56125.13125.49124.96369,500
21 Mar 2024124.77127.86124.53127.56127.02263,000
20 Mar 2024122.32124.21121.81124.05123.53301,000
19 Mar 2024122.20124.07122.08122.89122.37395,200
18 Mar 2024124.26125.27122.49122.64122.12301,700
15 Mar 2024123.51125.72123.51124.27123.75695,400
14 Mar 2024124.67125.08122.62124.08123.56253,800
13 Mar 2024123.37125.91122.95124.85124.32297,000
12 Mar 2024124.36125.24122.65122.80122.28358,200
11 Mar 2024124.17125.09123.65124.54124.02180,200
08 Mar 2024124.92126.40124.13124.53124.01235,600
07 Mar 2024125.22125.39123.29124.08123.56294,000
06 Mar 2024125.23125.71123.72124.49123.97245,500
05 Mar 2024123.26126.04123.26124.81124.28371,200
04 Mar 2024127.64128.75125.79125.86125.33329,100
01 Mar 2024128.94129.09126.78127.24126.70369,500
29 Feb 2024129.27129.91127.99128.66128.12408,400
29 Feb 20240.55 Dividend
28 Feb 2024128.78129.65128.62128.99127.90400,200
27 Feb 2024131.33131.58129.04129.56128.46242,300
26 Feb 2024131.49133.01130.49130.95129.84280,000
23 Feb 2024132.39133.80131.53131.85130.73220,100
22 Feb 2024129.72131.96129.72131.60130.49270,700
21 Feb 2024129.54130.01128.46129.88128.78360,400
20 Feb 2024130.62131.02129.07129.58128.48357,800
16 Feb 2024130.72132.63130.32131.68130.57479,300
15 Feb 2024129.59131.80129.02131.07129.96318,600
14 Feb 2024126.60128.83126.58128.64127.55277,200
13 Feb 2024126.02128.55125.05125.64124.58418,300
12 Feb 2024126.82128.91126.46128.73127.64454,100
09 Feb 2024125.83127.21125.77126.87125.80335,300
08 Feb 2024124.28126.45123.38125.40124.34286,300
07 Feb 2024124.34125.50123.38124.57123.52327,300
06 Feb 2024124.17124.75121.95124.18123.13383,600
05 Feb 2024125.86125.86123.52124.27123.22359,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...