Singapore markets open in 7 hours 47 minutes

Houlihan Lokey, Inc. (HLI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.62-2.10 (-1.62%)
As of 01:11PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024129.72130.75126.93127.62127.62139,812
23 Apr 2024128.17130.40128.07129.72129.72361,600
22 Apr 2024124.40128.52123.81127.97127.97340,900
19 Apr 2024122.86124.12122.41123.77123.77333,900
18 Apr 2024123.47123.75122.14122.38122.38165,000
17 Apr 2024125.14125.39122.80122.82122.82248,800
16 Apr 2024123.53124.79122.72124.13124.13232,100
15 Apr 2024125.79126.74123.12123.88123.88274,900
12 Apr 2024126.03126.71124.69125.04125.04245,200
11 Apr 2024129.55129.62126.89127.19127.19296,200
10 Apr 2024129.87131.29128.70129.21129.21357,500
09 Apr 2024132.49133.18130.39131.15131.15251,600
08 Apr 2024131.45133.02130.92132.64132.64276,900
05 Apr 2024129.19131.07128.24130.43130.43248,400
04 Apr 2024130.31130.90128.45129.11129.11260,200
03 Apr 2024128.15131.29128.15129.14129.14377,400
02 Apr 2024127.50128.66127.01128.35128.35279,100
01 Apr 2024128.44128.75127.10128.16128.16363,000
28 Mar 2024128.18129.19127.28128.19128.19286,400
27 Mar 2024125.34128.28125.18127.88127.88332,700
26 Mar 2024125.16126.53123.62124.69124.69372,900
25 Mar 2024125.43126.90124.96125.34125.34270,000
22 Mar 2024127.56127.56125.13125.49125.49369,500
21 Mar 2024124.77127.86124.53127.56127.56263,000
20 Mar 2024122.32124.21121.81124.05124.05301,000
19 Mar 2024122.20124.07122.08122.89122.89395,200
18 Mar 2024124.26125.27122.49122.64122.64301,700
15 Mar 2024123.51125.72123.51124.27124.27695,400
14 Mar 2024124.67125.08122.62124.08124.08253,800
13 Mar 2024123.37125.91122.95124.85124.85297,000
12 Mar 2024124.36125.24122.65122.80122.80358,200
11 Mar 2024124.17125.09123.65124.54124.54180,200
08 Mar 2024124.92126.40124.13124.53124.53235,600
07 Mar 2024125.22125.39123.29124.08124.08294,000
06 Mar 2024125.23125.71123.72124.49124.49245,500
05 Mar 2024123.26126.04123.26124.81124.81371,200
04 Mar 2024127.64128.75125.79125.86125.86329,100
01 Mar 2024128.94129.09126.78127.24127.24369,500
29 Feb 2024129.27129.91127.99128.66128.66408,400
29 Feb 20240.55 Dividend
28 Feb 2024128.78129.65128.62128.99128.44400,200
27 Feb 2024131.33131.58129.04129.56129.01242,300
26 Feb 2024131.49133.01130.49130.95130.39280,000
23 Feb 2024132.39133.80131.53131.85131.29220,100
22 Feb 2024129.72131.96129.72131.60131.04270,700
21 Feb 2024129.54130.01128.46129.88129.33360,400
20 Feb 2024130.62131.02129.07129.58129.03357,800
16 Feb 2024130.72132.63130.32131.68131.12479,300
15 Feb 2024129.59131.80129.02131.07130.51318,600
14 Feb 2024126.60128.83126.58128.64128.09277,200
13 Feb 2024126.02128.55125.05125.64125.10418,300
12 Feb 2024126.82128.91126.46128.73128.18454,100
09 Feb 2024125.83127.21125.77126.87126.33335,300
08 Feb 2024124.28126.45123.38125.40124.87286,300
07 Feb 2024124.34125.50123.38124.57124.04327,300
06 Feb 2024124.17124.75121.95124.18123.65383,600
05 Feb 2024125.86125.86123.52124.27123.74359,000
02 Feb 2024128.51129.22123.45126.90126.36613,900
01 Feb 2024120.14122.34119.28121.86121.34462,200
31 Jan 2024122.97123.53119.53119.78119.27532,300
30 Jan 2024122.69123.09120.93122.91122.39446,800
29 Jan 2024120.56123.15120.56123.08122.56387,300
26 Jan 2024122.86123.06120.67120.92120.40262,800
25 Jan 2024122.57123.32121.95122.36121.84224,300
24 Jan 2024123.44123.98121.50121.69121.17261,700
23 Jan 2024121.88122.83120.81122.38121.86349,100
22 Jan 2024119.99121.84119.99121.43120.91266,800
19 Jan 2024118.23119.48117.50119.34118.83249,000
18 Jan 2024117.55118.04116.67117.43116.93309,000
17 Jan 2024115.84117.40115.84116.80116.30398,900
16 Jan 2024113.32117.24112.84117.16116.66418,500
12 Jan 2024115.32115.52113.49114.47113.98242,700
11 Jan 2024113.58114.34112.17114.23113.74315,000
10 Jan 2024114.92115.91113.98114.14113.65314,500
09 Jan 2024115.61116.18114.89115.15114.66312,400
08 Jan 2024115.37117.08114.74116.82116.32263,700
05 Jan 2024114.30115.55113.99114.91114.42544,200
04 Jan 2024116.91117.67114.44114.60114.11687,900
03 Jan 2024118.30118.30116.42116.75116.25514,100
02 Jan 2024119.07119.58117.71119.09118.58380,700
29 Dec 2023121.12121.38119.89119.91119.40264,800
28 Dec 2023121.63122.28120.81121.26120.74265,800
27 Dec 2023121.51122.46120.24122.19121.67262,000
26 Dec 2023120.63121.81120.63121.37120.85190,900
22 Dec 2023120.03120.80119.41120.51120.00304,500
21 Dec 2023119.13120.00118.42119.67119.16304,200
20 Dec 2023119.44120.40118.39118.45117.94514,300
19 Dec 2023121.17121.17119.51119.63119.12600,000
18 Dec 2023121.84121.84119.95120.17119.66562,000
15 Dec 2023121.19123.51121.18122.06121.547,795,500
14 Dec 2023118.58121.63118.54121.58121.06865,900
13 Dec 2023116.43118.08115.79117.48116.98642,400
12 Dec 2023115.64117.52115.54116.64116.14628,700
11 Dec 2023114.06115.43113.34115.43114.94600,600
08 Dec 2023112.40115.05112.40113.93113.44499,500
07 Dec 2023112.25114.04112.22112.53112.05471,500
06 Dec 2023113.89115.15112.26112.33111.85482,300
05 Dec 2023114.37115.42112.53112.75112.27591,700
04 Dec 2023113.12115.24112.63115.11114.621,149,100
01 Dec 2023107.17110.28106.78109.93109.46389,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...