NYSE - Nasdaq Real Time Price USD

Houlihan Lokey, Inc. (HLI)

126.48 -0.55 (-0.43%)
As of 1:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 127.22 127.92 126.42 126.48 126.48 46,600
Apr 25, 2024 126.76 127.14 123.53 127.03 127.03 299,900
Apr 24, 2024 129.72 130.75 126.93 128.00 128.00 859,400
Apr 23, 2024 128.17 130.40 128.07 129.72 129.72 361,600
Apr 22, 2024 124.40 128.52 123.81 127.97 127.97 340,900
Apr 19, 2024 122.86 124.12 122.41 123.77 123.77 333,900
Apr 18, 2024 123.47 123.75 122.14 122.38 122.38 165,000
Apr 17, 2024 125.14 125.39 122.80 122.82 122.82 248,800
Apr 16, 2024 123.53 124.79 122.72 124.13 124.13 232,100
Apr 15, 2024 125.79 126.74 123.12 123.88 123.88 274,900
Apr 12, 2024 126.03 126.71 124.69 125.04 125.04 245,200
Apr 11, 2024 129.55 129.62 126.89 127.19 127.19 296,200
Apr 10, 2024 129.87 131.29 128.70 129.21 129.21 357,500
Apr 9, 2024 132.49 133.18 130.39 131.15 131.15 251,600
Apr 8, 2024 131.45 133.02 130.92 132.64 132.64 276,900
Apr 5, 2024 129.19 131.07 128.24 130.43 130.43 248,400
Apr 4, 2024 130.31 130.90 128.45 129.11 129.11 260,200
Apr 3, 2024 128.15 131.29 128.15 129.14 129.14 377,400
Apr 2, 2024 127.50 128.66 127.01 128.35 128.35 279,100
Apr 1, 2024 128.44 128.75 127.10 128.16 128.16 363,000
Mar 28, 2024 128.18 129.19 127.28 128.19 128.19 286,400
Mar 27, 2024 125.34 128.28 125.18 127.88 127.88 332,700
Mar 26, 2024 125.16 126.53 123.62 124.69 124.69 372,900
Mar 25, 2024 125.43 126.90 124.96 125.34 125.34 270,000
Mar 22, 2024 127.56 127.56 125.13 125.49 125.49 369,500
Mar 21, 2024 124.77 127.86 124.53 127.56 127.56 263,000
Mar 20, 2024 122.32 124.21 121.81 124.05 124.05 301,000
Mar 19, 2024 122.20 124.07 122.08 122.89 122.89 395,200
Mar 18, 2024 124.26 125.27 122.49 122.64 122.64 301,700
Mar 15, 2024 123.51 125.72 123.51 124.27 124.27 695,400
Mar 14, 2024 124.67 125.08 122.62 124.08 124.08 253,800
Mar 13, 2024 123.37 125.91 122.95 124.85 124.85 297,000
Mar 12, 2024 124.36 125.24 122.65 122.80 122.80 358,200
Mar 11, 2024 124.17 125.09 123.65 124.54 124.54 180,200
Mar 8, 2024 124.92 126.40 124.13 124.53 124.53 235,600
Mar 7, 2024 125.22 125.39 123.29 124.08 124.08 294,000
Mar 6, 2024 125.23 125.71 123.72 124.49 124.49 245,500
Mar 5, 2024 123.26 126.04 123.26 124.81 124.81 371,200
Mar 4, 2024 127.64 128.75 125.79 125.86 125.86 329,100
Mar 1, 2024 128.94 129.09 126.78 127.24 127.24 369,500
Feb 29, 2024 0.55 Dividend
Feb 29, 2024 129.27 129.91 127.99 128.66 128.66 408,400
Feb 28, 2024 128.78 129.65 128.62 128.99 128.44 400,200
Feb 27, 2024 131.33 131.58 129.04 129.56 129.01 242,300
Feb 26, 2024 131.49 133.01 130.49 130.95 130.39 280,000
Feb 23, 2024 132.39 133.80 131.53 131.85 131.29 220,100
Feb 22, 2024 129.72 131.96 129.72 131.60 131.04 270,700
Feb 21, 2024 129.54 130.01 128.46 129.88 129.33 360,400
Feb 20, 2024 130.62 131.02 129.07 129.58 129.03 357,800
Feb 16, 2024 130.72 132.63 130.32 131.68 131.12 479,300
Feb 15, 2024 129.59 131.80 129.02 131.07 130.51 318,600
Feb 14, 2024 126.60 128.83 126.58 128.64 128.09 277,200
Feb 13, 2024 126.02 128.55 125.05 125.64 125.10 418,300
Feb 12, 2024 126.82 128.91 126.46 128.73 128.18 454,100
Feb 9, 2024 125.83 127.21 125.77 126.87 126.33 335,300
Feb 8, 2024 124.28 126.45 123.38 125.40 124.87 286,300
Feb 7, 2024 124.34 125.50 123.38 124.57 124.04 327,300
Feb 6, 2024 124.17 124.75 121.95 124.18 123.65 383,600
Feb 5, 2024 125.86 125.86 123.52 124.27 123.74 359,000
Feb 2, 2024 128.51 129.22 123.45 126.90 126.36 613,900
Feb 1, 2024 120.14 122.34 119.28 121.86 121.34 462,200
Jan 31, 2024 122.97 123.53 119.53 119.78 119.27 532,300
Jan 30, 2024 122.69 123.09 120.93 122.91 122.39 446,800
Jan 29, 2024 120.56 123.15 120.56 123.08 122.56 387,300
Jan 26, 2024 122.86 123.06 120.67 120.92 120.40 262,800
Jan 25, 2024 122.57 123.32 121.95 122.36 121.84 224,300
Jan 24, 2024 123.44 123.98 121.50 121.69 121.17 261,700
Jan 23, 2024 121.88 122.83 120.81 122.38 121.86 349,100
Jan 22, 2024 119.99 121.84 119.99 121.43 120.91 266,800
Jan 19, 2024 118.23 119.48 117.50 119.34 118.83 249,000
Jan 18, 2024 117.55 118.04 116.67 117.43 116.93 309,000
Jan 17, 2024 115.84 117.40 115.84 116.80 116.30 398,900
Jan 16, 2024 113.32 117.24 112.84 117.16 116.66 418,500
Jan 12, 2024 115.32 115.52 113.49 114.47 113.98 242,700
Jan 11, 2024 113.58 114.34 112.17 114.23 113.74 315,000
Jan 10, 2024 114.92 115.91 113.98 114.14 113.65 314,500
Jan 9, 2024 115.61 116.18 114.89 115.15 114.66 312,400
Jan 8, 2024 115.37 117.08 114.74 116.82 116.32 263,700
Jan 5, 2024 114.30 115.55 113.99 114.91 114.42 544,200
Jan 4, 2024 116.91 117.67 114.44 114.60 114.11 687,900
Jan 3, 2024 118.30 118.30 116.42 116.75 116.25 514,100
Jan 2, 2024 119.07 119.58 117.71 119.09 118.58 380,700
Dec 29, 2023 121.12 121.38 119.89 119.91 119.40 264,800
Dec 28, 2023 121.63 122.28 120.81 121.26 120.74 265,800
Dec 27, 2023 121.51 122.46 120.24 122.19 121.67 262,000
Dec 26, 2023 120.63 121.81 120.63 121.37 120.85 190,900
Dec 22, 2023 120.03 120.80 119.41 120.51 120.00 304,500
Dec 21, 2023 119.13 120.00 118.42 119.67 119.16 304,200
Dec 20, 2023 119.44 120.40 118.39 118.45 117.94 514,300
Dec 19, 2023 121.17 121.17 119.51 119.63 119.12 600,000
Dec 18, 2023 121.84 121.84 119.95 120.17 119.66 562,000
Dec 15, 2023 121.19 123.51 121.18 122.06 121.54 7,795,500
Dec 14, 2023 118.58 121.63 118.54 121.58 121.06 865,900
Dec 13, 2023 116.43 118.08 115.79 117.48 116.98 642,400
Dec 12, 2023 115.64 117.52 115.54 116.64 116.14 628,700
Dec 11, 2023 114.06 115.43 113.34 115.43 114.94 600,600
Dec 8, 2023 112.40 115.05 112.40 113.93 113.44 499,500
Dec 7, 2023 112.25 114.04 112.22 112.53 112.05 471,500
Dec 6, 2023 113.89 115.15 112.26 112.33 111.85 482,300
Dec 5, 2023 114.37 115.42 112.53 112.75 112.27 591,700
Dec 4, 2023 113.12 115.24 112.63 115.11 114.62 1,149,100
Dec 1, 2023 107.17 110.28 106.78 109.93 109.46 389,900
Nov 30, 2023 0.55 Dividend
Nov 30, 2023 105.77 108.32 105.34 107.72 107.26 507,600
Nov 29, 2023 105.20 107.06 105.16 105.97 104.97 314,400
Nov 28, 2023 106.10 106.75 104.86 105.04 104.05 343,300
Nov 27, 2023 105.91 106.63 104.87 106.42 105.42 293,400
Nov 24, 2023 105.36 106.39 105.21 106.01 105.01 73,000
Nov 22, 2023 103.58 105.62 102.68 105.59 104.59 248,700
Nov 21, 2023 102.86 103.29 102.29 102.96 101.99 339,200
Nov 20, 2023 103.93 104.17 103.03 103.15 102.18 190,100
Nov 17, 2023 104.90 105.27 103.75 104.09 103.11 238,700
Nov 16, 2023 105.00 105.34 103.72 104.43 103.45 186,100
Nov 15, 2023 104.00 104.83 103.72 104.73 103.74 324,500
Nov 14, 2023 104.01 104.80 103.76 104.17 103.19 295,300
Nov 13, 2023 102.13 103.00 101.92 102.75 101.78 250,400
Nov 10, 2023 102.80 103.31 100.92 102.63 101.66 686,800
Nov 9, 2023 103.54 103.54 101.24 102.03 101.07 446,000
Nov 8, 2023 103.03 103.53 102.64 102.79 101.82 186,300
Nov 7, 2023 103.96 104.31 102.08 102.90 101.93 303,000
Nov 6, 2023 105.44 105.44 104.00 104.61 103.62 201,300
Nov 3, 2023 105.13 106.22 104.17 105.80 104.80 283,600
Nov 2, 2023 102.74 103.96 101.27 103.92 102.94 357,400
Nov 1, 2023 100.83 103.19 100.55 101.98 101.02 378,800
Oct 31, 2023 100.07 100.71 99.35 100.52 99.57 399,100
Oct 30, 2023 98.92 101.83 98.19 99.63 98.69 370,600
Oct 27, 2023 99.30 99.94 94.67 98.43 97.50 653,600
Oct 26, 2023 97.11 99.99 97.11 99.51 98.57 485,600
Oct 25, 2023 97.12 97.44 96.00 96.94 96.03 453,900
Oct 24, 2023 100.49 100.81 98.05 98.10 97.17 548,300
Oct 23, 2023 100.68 101.71 100.19 100.31 99.36 297,000
Oct 20, 2023 103.02 103.13 101.15 101.21 100.26 256,100
Oct 19, 2023 104.95 105.41 102.75 102.83 101.86 219,800
Oct 18, 2023 107.13 107.24 104.49 105.29 104.30 204,100
Oct 17, 2023 107.28 108.74 107.28 108.00 106.98 259,500
Oct 16, 2023 108.62 109.36 107.57 107.69 106.67 259,200
Oct 13, 2023 108.05 108.86 107.01 107.51 106.50 330,400
Oct 12, 2023 109.63 109.63 107.03 107.80 106.78 250,400
Oct 11, 2023 107.77 109.11 107.77 109.03 108.00 171,600
Oct 10, 2023 108.96 109.18 107.30 107.61 106.60 348,700
Oct 9, 2023 106.66 108.49 106.66 108.16 107.14 171,200
Oct 6, 2023 106.40 108.51 106.24 107.34 106.33 245,800
Oct 5, 2023 105.01 107.38 104.93 106.91 105.90 245,500
Oct 4, 2023 103.64 105.11 103.16 105.06 104.07 189,900
Oct 3, 2023 104.96 105.27 103.07 104.31 103.33 262,200
Oct 2, 2023 106.98 107.15 104.49 105.53 104.53 258,100
Sep 29, 2023 108.99 109.35 106.64 107.12 106.11 352,100
Sep 28, 2023 106.06 108.65 106.06 108.61 107.59 411,100
Sep 27, 2023 105.44 106.80 105.05 105.97 104.97 305,500
Sep 26, 2023 107.30 107.43 105.44 105.44 104.45 457,200
Sep 25, 2023 107.08 108.48 106.80 107.82 106.80 222,300
Sep 22, 2023 107.46 107.82 106.77 107.58 106.57 297,700
Sep 21, 2023 107.61 107.99 106.15 107.28 106.27 295,800
Sep 20, 2023 109.11 110.28 108.07 108.17 107.15 364,600
Sep 19, 2023 110.37 110.94 108.29 109.00 107.97 362,200
Sep 18, 2023 109.24 110.25 108.30 110.06 109.02 365,900
Sep 15, 2023 110.00 110.51 108.73 109.42 108.39 686,200
Sep 14, 2023 108.09 109.48 107.44 109.41 108.38 379,600
Sep 13, 2023 107.22 108.05 106.58 107.71 106.69 473,600
Sep 12, 2023 105.50 106.67 104.82 106.60 105.59 269,300
Sep 11, 2023 104.89 106.18 104.64 105.61 104.61 362,500
Sep 8, 2023 104.17 104.70 103.44 104.56 103.57 134,600
Sep 7, 2023 102.70 103.96 102.62 103.79 102.81 270,600
Sep 6, 2023 102.85 104.29 102.85 103.61 102.63 222,200
Sep 5, 2023 106.16 106.16 103.03 103.03 102.06 302,500
Sep 1, 2023 106.28 106.63 105.04 106.51 105.51 369,600
Aug 31, 2023 0.55 Dividend
Aug 31, 2023 105.58 106.45 105.15 105.34 104.35 226,800
Aug 30, 2023 106.02 107.12 105.46 106.26 104.71 245,900
Aug 29, 2023 103.67 105.82 103.46 105.68 104.14 249,500
Aug 28, 2023 102.51 104.02 102.51 103.83 102.32 236,400
Aug 25, 2023 101.74 103.05 101.40 102.30 100.81 287,900
Aug 24, 2023 101.15 102.12 100.85 101.71 100.23 208,400
Aug 23, 2023 100.57 101.23 100.14 101.22 99.75 138,300
Aug 22, 2023 100.25 100.75 99.72 100.18 98.72 204,700
Aug 21, 2023 100.90 101.77 100.04 100.54 99.08 277,000
Aug 18, 2023 99.14 100.66 99.12 100.57 99.11 273,800
Aug 17, 2023 99.50 100.54 99.35 99.67 98.22 282,600
Aug 16, 2023 100.59 101.65 99.82 99.83 98.38 310,800
Aug 15, 2023 101.40 101.73 100.15 100.78 99.31 199,500
Aug 14, 2023 101.85 102.11 101.11 101.64 100.16 311,800
Aug 11, 2023 101.80 102.63 101.52 102.12 100.63 175,700
Aug 10, 2023 100.60 102.36 100.60 101.84 100.36 289,700
Aug 9, 2023 99.95 100.79 99.44 99.92 98.47 259,700
Aug 8, 2023 99.51 100.21 99.01 99.64 98.19 249,000
Aug 7, 2023 101.34 101.94 100.42 100.50 99.04 210,200
Aug 4, 2023 100.48 102.06 100.18 100.25 98.79 476,100
Aug 3, 2023 99.08 100.32 98.79 100.22 98.76 303,600
Aug 2, 2023 99.56 100.05 99.03 99.54 98.09 327,000
Aug 1, 2023 99.02 100.49 99.02 100.45 98.99 382,700
Jul 31, 2023 99.27 101.14 99.09 99.85 98.40 439,000
Jul 28, 2023 95.47 101.71 95.37 99.23 97.79 1,032,000
Jul 27, 2023 107.75 108.43 105.34 106.08 104.54 431,200
Jul 26, 2023 108.28 108.39 107.27 108.27 106.69 408,200
Jul 25, 2023 104.72 108.00 104.72 107.12 105.56 354,000
Jul 24, 2023 104.35 105.09 104.11 104.51 102.99 177,000
Jul 21, 2023 105.35 105.81 104.08 104.21 102.69 299,400
Jul 20, 2023 104.44 105.17 103.40 104.83 103.30 427,000
Jul 19, 2023 104.49 104.75 103.13 104.22 102.70 224,300
Jul 18, 2023 103.25 104.40 103.11 103.90 102.39 255,200
Jul 17, 2023 101.74 103.13 101.40 102.74 101.24 273,300
Jul 14, 2023 101.57 101.79 100.30 101.72 100.24 302,100
Jul 13, 2023 99.47 101.31 99.47 101.06 99.59 283,300
Jul 12, 2023 98.35 99.61 97.90 99.31 97.86 690,700
Jul 11, 2023 95.79 96.77 95.21 96.76 95.35 380,500
Jul 10, 2023 95.16 96.64 94.18 95.89 94.49 272,800
Jul 7, 2023 94.78 95.69 94.75 95.26 93.87 305,700
Jul 6, 2023 95.46 96.09 94.14 94.84 93.46 399,900
Jul 5, 2023 98.25 98.25 95.83 95.95 94.55 458,200
Jul 3, 2023 98.31 98.88 97.84 98.74 97.30 152,600
Jun 30, 2023 99.29 99.29 98.01 98.31 96.88 386,500
Jun 29, 2023 97.15 99.01 96.87 98.88 97.44 422,100
Jun 28, 2023 96.10 97.21 95.45 96.67 95.26 450,800
Jun 27, 2023 95.35 96.47 94.74 95.85 94.45 327,900
Jun 26, 2023 94.16 96.91 94.10 95.30 93.91 540,100
Jun 23, 2023 93.25 94.54 93.25 93.86 92.49 6,284,700
Jun 22, 2023 93.49 94.48 92.51 94.30 92.93 674,400
Jun 21, 2023 93.77 94.74 93.40 94.03 92.66 445,900
Jun 20, 2023 93.50 94.64 93.50 94.09 92.72 438,500
Jun 16, 2023 95.68 95.68 93.01 94.48 93.10 652,900
Jun 15, 2023 93.35 94.81 92.69 94.75 93.37 562,900
Jun 14, 2023 92.23 93.75 91.94 93.47 92.11 380,400
Jun 13, 2023 91.28 92.86 90.80 92.20 90.86 443,800
Jun 12, 2023 91.81 92.17 90.55 90.73 89.41 445,500
Jun 9, 2023 91.49 92.81 91.25 91.81 90.47 403,500
Jun 8, 2023 91.74 91.74 90.15 91.28 89.95 312,400
Jun 7, 2023 91.53 92.02 90.72 91.72 90.38 676,200
Jun 6, 2023 89.18 92.43 89.18 91.23 89.90 334,000
Jun 5, 2023 90.20 91.60 89.27 89.75 88.44 428,700
Jun 2, 2023 88.25 90.54 87.90 90.44 89.12 568,000
Jun 1, 2023 0.55 Dividend
Jun 1, 2023 87.11 87.78 86.60 87.61 86.33 465,300
May 31, 2023 88.78 89.01 86.94 87.31 85.50 527,100
May 30, 2023 88.73 89.03 87.88 89.00 87.15 352,000
May 26, 2023 86.76 88.68 86.76 88.65 86.81 283,700
May 25, 2023 87.73 88.58 86.72 87.28 85.47 231,800
May 24, 2023 87.00 88.48 86.20 87.60 85.78 306,500
May 23, 2023 87.82 88.51 86.90 87.58 85.76 481,500
May 22, 2023 88.22 88.52 86.81 88.07 86.24 517,600
May 19, 2023 89.31 89.32 86.80 87.74 85.92 363,100
May 18, 2023 88.82 89.39 87.71 88.85 87.00 424,500
May 17, 2023 88.57 89.92 88.18 89.46 87.60 314,600
May 16, 2023 88.51 88.83 86.92 87.88 86.06 344,400
May 15, 2023 88.86 89.44 88.24 89.04 87.19 260,000
May 12, 2023 89.53 89.96 88.37 88.70 86.86 344,800
May 11, 2023 90.68 91.46 88.26 89.37 87.51 338,800
May 10, 2023 92.71 94.82 88.62 91.56 89.66 577,900
May 9, 2023 85.76 87.40 85.37 86.97 85.16 432,600
May 8, 2023 87.73 88.33 86.09 86.32 84.53 309,200
May 5, 2023 87.68 89.32 87.17 87.31 85.50 408,900
May 4, 2023 86.42 87.28 84.89 86.35 84.56 372,200
May 3, 2023 88.77 89.46 87.32 87.53 85.71 365,700
May 2, 2023 90.17 90.33 87.03 88.76 86.92 679,900
May 1, 2023 91.39 92.55 90.51 91.00 89.11 377,800
Apr 28, 2023 91.36 92.51 90.98 91.38 89.48 403,900
Apr 27, 2023 90.99 91.93 88.45 91.86 89.95 658,700
Apr 26, 2023 91.37 92.37 90.72 90.99 89.10 724,000

Related Tickers

PJT PJT Partners Inc.
95.22
-0.08%
 
EVR Evercore Inc.
184.67
+0.56%
 
PWP Perella Weinberg Partners
15.55
-0.38%
 
SF Stifel Financial Corp.
79.26
+0.95%
 
SNEX StoneX Group Inc.
70.80
-0.23%
 
LAZ Lazard, Inc.
39.14
+0.64%
 
PIPR Piper Sandler Companies
195.91
+2.02%
 
JEF Jefferies Financial Group Inc.
43.58
+0.28%
 
MC Moelis & Company
50.16
-0.20%
 
BGC BGC Group, Inc.
8.27
+0.79%