Houlihan Lokey Inc. Class A Common Stockのデータ

Houlihan Lokey Inc. Class A Common Stockの基本情報

名前 Houlihan Lokey Inc. Class A Common Stock
ティッカー HLI
国 United States
上場年 2015.0
セクター Finance

Houlihan Lokey Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 67.95 67.05 67.35 67.66 277700.0 67.66
2021-02-12 67.59 66.32 67.0 67.25 347300.0 67.25
2021-02-11 67.09 65.16 66.23 66.85 554600.0 66.85
2021-02-10 67.1 66.11 66.78 66.15 426500.0 66.15
2021-02-09 68.22 65.5 68.13 66.37 363100.0 66.37
2021-02-08 68.12 66.02 66.33 68.12 409300.0 68.12
2021-02-05 66.29 65.37 65.89 66.22 334300.0 66.22
2021-02-04 66.4 64.99 66.12 65.43 388800.0 65.43
2021-02-03 67.68 65.82 66.44 66.2 550400.0 66.2
2021-02-02 67.52 65.14 67.37 66.55 535300.0 66.55
2021-02-01 67.07 64.65 65.37 66.83 513800.0 66.83
2021-01-29 71.51 64.21 70.85 64.85 787500.0 64.85
2021-01-28 68.6 66.07 67.26 67.72 540500.0 67.72
2021-01-27 69.39 67.04 68.6 67.36 410500.0 67.36
2021-01-26 70.96 68.9 70.96 69.64 258500.0 69.64
2021-01-25 71.26 69.83 70.3 70.83 221900.0 70.83
2021-01-22 70.99 69.67 70.45 70.29 268500.0 70.29
2021-01-21 71.64 70.28 71.0 70.71 207200.0 70.71
2021-01-20 72.4 70.35 71.91 71.21 195600.0 71.21
2021-01-19 71.71 70.0 70.43 71.69 310600.0 71.69
2021-01-15 71.17 69.8 70.78 70.09 334400.0 70.09
2021-01-14 73.26 71.13 72.82 71.17 354400.0 71.17
2021-01-13 72.48 71.68 72.18 72.24 271400.0 72.24
2021-01-12 72.65 71.7 71.92 72.16 278500.0 72.16
2021-01-11 72.06 70.82 70.95 71.52 286000.0 71.52
2021-01-08 71.38 70.39 71.0 71.15 375000.0 71.15
2021-01-07 70.81 69.1 69.1 70.77 292200.0 70.77
2021-01-06 68.98 66.88 66.88 68.69 415800.0 68.69
2021-01-05 67.68 66.36 66.36 66.59 278000.0 66.59
2021-01-04 68.42 66.31 67.81 66.89 241800.0 66.89
2020-12-31 67.58 66.02 66.37 67.23 282300.0 67.23
2020-12-30 67.4 66.44 66.89 66.46 186700.0 66.46
2020-12-29 68.25 66.55 68.25 66.89 198600.0 66.89
2020-12-28 68.33 66.83 67.45 67.89 221300.0 67.89
2020-12-24 68.63 66.86 68.39 67.15 221400.0 67.15
2020-12-23 68.79 67.62 68.14 68.02 628700.0 68.02
2020-12-22 68.79 67.56 68.33 67.93 378200.0 67.93
2020-12-21 68.54 66.66 67.63 68.5 255600.0 68.5
2020-12-18 68.72 67.59 68.7 68.11 762000.0 68.11
2020-12-17 69.07 68.1 68.51 68.51 275500.0 68.51
2020-12-16 68.97 67.86 68.39 68.26 306300.0 68.26
2020-12-15 69.08 67.95 68.65 68.18 324100.0 68.18
2020-12-14 71.0 68.16 69.97 68.19 385200.0 68.19
2020-12-11 70.66 69.44 69.63 70.1 336400.0 70.1
2020-12-10 69.96 68.94 69.09 69.87 208600.0 69.87
2020-12-09 69.97 68.88 69.59 69.45 275100.0 69.45
2020-12-08 70.0 68.18 68.18 69.32 361100.0 69.32
2020-12-07 68.59 66.77 66.93 68.51 429700.0 68.51
2020-12-04 67.2 66.08 66.14 66.87 240700.0 66.87
2020-12-03 65.9 64.7 64.85 65.72 320300.0 65.72
2020-12-02 66.46 64.62 65.92 64.89 294000.0 64.89
2020-12-01 65.94 64.38 65.16 65.92 342500.0 65.92
2020-11-30 65.21 64.29 64.62 64.78 363400.0 64.45
2020-11-27 65.21 64.56 65.01 65.0 120300.0 64.67
2020-11-25 65.2 64.03 64.25 65.0 527700.0 64.67
2020-11-24 64.19 62.62 62.76 64.01 320700.0 63.68
2020-11-23 62.67 61.82 62.08 62.32 323100.0 62.0
2020-11-20 62.88 61.54 62.77 61.98 419500.0 61.66
2020-11-19 63.21 62.49 62.92 63.02 155100.0 62.7
2020-11-18 64.7 63.19 64.03 63.2 197500.0 62.88
2020-11-17 64.27 63.21 64.21 64.03 348200.0 63.7
2020-11-16 66.36 63.63 65.8 64.44 366700.0 64.11
2020-11-13 65.6 64.56 65.17 65.04 224200.0 64.71
2020-11-12 64.91 63.91 64.66 64.67 242100.0 64.34
2020-11-11 65.53 64.0 65.3 64.82 292700.0 64.49
2020-11-10 65.0 62.71 63.1 64.94 346300.0 64.61
2020-11-09 65.35 63.06 65.0 63.07 348900.0 62.75
2020-11-06 65.4 63.72 65.4 63.87 252600.0 63.54
2020-11-05 65.14 63.47 64.0 64.85 376800.0 64.52
2020-11-04 63.93 61.81 62.32 63.86 362900.0 63.53
2020-11-03 62.92 61.33 62.3 61.95 377200.0 61.63
2020-11-02 63.0 61.19 63.0 61.48 310700.0 61.17
2020-10-30 64.34 62.14 63.6 62.7 451300.0 62.38
2020-10-29 63.7 61.89 62.73 63.08 447600.0 62.76
2020-10-28 63.97 62.48 63.85 62.95 619400.0 62.63
2020-10-27 65.25 63.01 63.02 64.71 387200.0 64.38
2020-10-26 63.2 62.07 62.78 62.66 252600.0 62.34
2020-10-23 63.89 62.7 63.71 63.44 254100.0 63.12
2020-10-22 63.81 63.01 63.2 63.25 249000.0 62.93
2020-10-21 64.41 63.05 63.76 63.24 206400.0 62.92
2020-10-20 63.95 63.14 63.37 63.32 222500.0 63.0
2020-10-19 64.94 63.11 64.79 63.21 248500.0 62.89
2020-10-16 64.63 63.99 64.24 64.35 207700.0 64.02
2020-10-15 64.45 63.1 63.29 64.26 217900.0 63.93
2020-10-14 64.82 63.74 64.19 63.75 222000.0 63.43
2020-10-13 64.51 63.6 63.85 64.09 255700.0 63.76
2020-10-12 64.55 63.63 63.89 63.96 309200.0 63.63
2020-10-09 63.84 62.43 62.72 63.49 355900.0 63.17
2020-10-08 62.85 61.23 61.67 62.26 334500.0 61.94
2020-10-07 61.95 60.49 61.52 61.42 479800.0 61.11
2020-10-06 62.04 60.28 60.93 60.75 527100.0 60.44
2020-10-05 60.43 59.62 59.89 60.39 310800.0 60.08
2020-10-02 59.58 57.82 58.0 59.43 279200.0 59.13
2020-10-01 59.46 58.61 59.3 59.42 277100.0 59.12
2020-09-30 59.28 58.02 58.11 59.05 362400.0 58.75
2020-09-29 58.22 56.89 57.16 58.04 311400.0 57.74
2020-09-28 57.33 56.26 56.65 57.06 367900.0 56.77
2020-09-25 56.26 55.25 55.71 56.2 361800.0 55.91
2020-09-24 56.83 55.9 56.29 56.18 288500.0 55.89
2020-09-23 57.54 56.07 56.93 56.08 471600.0 55.79
2020-09-22 57.21 56.48 56.68 57.07 367600.0 56.78
2020-09-21 58.15 56.18 57.44 56.61 461900.0 56.32
2020-09-18 59.48 57.65 59.23 58.04 1392100.0 57.74
2020-09-17 59.14 58.37 58.6 58.88 261100.0 58.58
2020-09-16 59.73 58.74 58.87 58.99 439500.0 58.69
2020-09-15 59.17 58.4 59.17 58.55 288300.0 58.25
2020-09-14 59.22 57.61 57.82 58.82 320000.0 58.52
2020-09-11 58.45 57.27 58.21 57.45 340600.0 57.16
2020-09-10 59.36 57.87 59.32 57.89 273100.0 57.6
2020-09-09 59.54 58.3 58.46 59.35 316200.0 59.05
2020-09-08 58.42 57.67 58.42 57.97 312100.0 57.67
2020-09-04 59.47 58.42 59.39 58.88 294400.0 58.58
2020-09-03 60.3 58.54 60.03 58.89 277000.0 58.59
2020-09-02 60.37 59.26 59.31 60.0 327800.0 59.69
2020-09-01 59.17 57.87 57.97 59.16 308400.0 58.86
2020-08-31 59.38 58.59 59.22 58.6 480000.0 57.97
2020-08-28 59.88 59.04 59.79 59.46 194300.0 58.82
2020-08-27 60.55 59.38 59.89 59.47 251700.0 58.83
2020-08-26 60.7 59.59 60.48 59.73 368100.0 59.09
2020-08-25 60.6 58.92 59.22 60.34 426000.0 59.69
2020-08-24 59.28 58.33 58.87 59.06 300500.0 58.43
2020-08-21 58.83 57.54 58.11 58.69 253100.0 58.06
2020-08-20 58.95 57.81 57.81 58.42 324400.0 57.8
2020-08-19 58.63 58.05 58.36 58.25 287800.0 57.63
2020-08-18 58.45 57.53 57.9 58.11 321300.0 57.49
2020-08-17 58.26 57.38 57.38 57.9 310300.0 57.28
2020-08-14 57.85 56.8 56.8 57.35 204000.0 56.74
2020-08-13 57.32 56.6 56.98 56.92 232100.0 56.31
2020-08-12 58.09 57.08 57.23 57.23 289900.0 56.62
2020-08-11 57.86 56.85 57.06 56.98 275100.0 56.37
2020-08-10 57.48 56.65 57.32 56.72 296600.0 56.11
2020-08-07 57.17 56.4 57.04 57.0 234600.0 56.39
2020-08-06 57.91 56.9 57.3 57.24 320400.0 56.63
2020-08-05 57.32 55.92 56.04 57.3 339800.0 56.69
2020-08-04 55.96 55.11 55.96 55.43 327600.0 54.84
2020-08-03 56.09 54.25 55.02 56.05 353700.0 55.45
2020-07-31 55.25 54.12 54.55 54.8 657500.0 54.21
2020-07-30 55.19 53.98 54.59 54.55 436500.0 53.97
2020-07-29 56.29 53.09 56.29 55.16 2723900.0 54.57
2020-07-28 56.6 55.61 56.08 56.07 921600.0 55.47
2020-07-27 56.25 55.54 56.12 56.03 486500.0 55.43
2020-07-24 56.75 56.0 56.59 56.23 232900.0 55.63
2020-07-23 56.85 55.96 56.12 56.41 359700.0 55.81
2020-07-22 57.22 56.01 57.04 56.17 355900.0 55.57
2020-07-21 57.44 56.6 57.24 57.15 412300.0 56.54
2020-07-20 57.17 56.41 57.11 57.04 215700.0 56.43
2020-07-17 58.24 57.06 57.14 57.16 388200.0 56.55
2020-07-16 57.39 56.15 56.48 56.84 292800.0 56.23
2020-07-15 56.92 55.45 56.1 56.69 434600.0 56.08
2020-07-14 55.72 54.6 54.82 55.26 394700.0 54.67
2020-07-13 55.65 54.5 55.18 54.72 437900.0 54.13
2020-07-10 54.96 52.84 54.0 54.89 447400.0 54.3
2020-07-09 56.25 54.96 56.2 55.33 318300.0 54.74
2020-07-08 56.8 55.71 55.88 56.23 232300.0 55.63
2020-07-07 57.62 55.47 56.94 55.73 593000.0 55.13
2020-07-06 58.17 56.93 57.08 57.52 480300.0 56.9
2020-07-02 56.99 56.19 56.39 56.58 409000.0 55.97
2020-07-01 56.06 55.24 55.8 55.91 505700.0 55.31
2020-06-30 55.83 53.61 53.91 55.64 775500.0 55.04
2020-06-29 54.81 53.46 53.88 53.98 499600.0 53.4
2020-06-26 55.5 53.08 55.33 53.41 1033800.0 52.84
2020-06-25 56.27 54.87 56.27 55.66 491400.0 55.06
2020-06-24 57.45 56.14 57.16 56.17 347800.0 55.57
2020-06-23 58.17 56.96 57.92 57.32 450800.0 56.71
2020-06-22 57.96 57.14 57.3 57.39 369200.0 56.78
2020-06-19 58.66 57.17 57.3 57.57 750300.0 56.95
2020-06-18 60.11 58.87 60.01 58.99 332500.0 58.36
2020-06-17 60.74 58.42 58.47 60.3 720600.0 59.65
2020-06-16 59.18 57.09 58.97 58.39 435900.0 57.77
2020-06-15 58.22 55.73 56.24 57.82 367800.0 57.2
2020-06-12 58.14 56.21 58.14 57.26 473300.0 56.65
2020-06-11 59.51 56.86 59.21 57.01 554400.0 56.4
2020-06-10 61.15 60.19 60.82 60.26 319500.0 59.62
2020-06-09 61.1 60.23 60.42 60.6 349300.0 59.95
2020-06-08 61.32 59.96 60.36 60.9 673600.0 60.25
2020-06-05 61.34 59.4 60.73 60.13 386900.0 59.49
2020-06-04 60.2 59.15 59.4 60.15 253500.0 59.51
2020-06-03 61.03 59.9 60.59 59.95 394200.0 59.0
2020-06-02 60.6 59.68 60.2 60.41 346600.0 59.45
2020-06-01 60.64 59.73 60.4 60.22 409200.0 59.27
2020-05-29 60.6 59.02 59.62 60.48 635700.0 59.52
2020-05-28 61.85 59.43 61.2 59.73 529400.0 58.79
2020-05-27 60.75 58.96 59.72 60.51 941100.0 59.55
2020-05-26 61.58 58.73 60.82 58.97 626700.0 58.04
2020-05-22 60.21 58.92 59.32 59.83 519900.0 58.88
2020-05-21 60.44 58.79 59.43 59.18 776300.0 58.24
2020-05-20 62.57 59.23 61.27 59.43 1048800.0 58.49
2020-05-19 62.81 60.01 61.64 60.03 1945800.0 59.08
2020-05-18 64.84 62.99 63.0 64.39 461400.0 63.37
2020-05-15 62.14 60.55 61.0 62.03 323000.0 61.05
2020-05-14 60.75 58.09 60.28 60.66 491400.0 59.7
2020-05-13 61.3 58.66 59.55 60.97 555600.0 60.01
2020-05-12 63.15 59.72 62.41 59.81 519600.0 58.86
2020-05-11 63.52 60.63 60.91 62.27 406400.0 61.29
2020-05-08 61.76 60.01 60.61 61.33 311700.0 60.36
2020-05-07 60.23 58.9 58.9 59.77 389400.0 58.82
2020-05-06 59.17 58.07 58.83 58.55 284700.0 57.62
2020-05-05 59.04 58.15 58.73 58.5 383100.0 57.57
2020-05-04 58.49 56.42 57.41 58.2 261800.0 57.28
2020-05-01 58.75 56.83 58.3 57.55 324500.0 56.64
2020-04-30 59.86 57.54 58.28 59.38 338800.0 58.44
2020-04-29 60.57 57.59 59.22 59.09 373400.0 58.16
2020-04-28 58.51 56.71 57.48 58.05 286800.0 57.13
2020-04-27 57.17 54.85 55.26 56.53 264100.0 55.64
2020-04-24 56.33 54.74 56.33 54.82 250300.0 53.95
2020-04-23 58.42 54.33 58.18 55.68 562000.0 54.8
2020-04-22 62.24 57.77 57.97 58.43 669100.0 57.51
2020-04-21 57.1 54.7 55.97 56.84 334800.0 55.94
2020-04-20 57.21 55.79 56.29 56.41 215700.0 55.52
2020-04-17 57.45 56.03 56.67 56.86 386300.0 55.96
2020-04-16 55.92 54.33 55.46 55.73 304200.0 54.85
2020-04-15 56.48 54.97 55.64 55.56 264600.0 54.68
2020-04-14 57.36 55.4 57.21 56.49 368500.0 55.6
2020-04-13 56.57 55.68 56.21 56.13 336600.0 55.24
2020-04-09 56.51 55.19 56.25 56.21 408200.0 55.32
2020-04-08 56.87 55.2 56.45 55.95 388900.0 55.07
2020-04-07 58.55 55.68 58.27 55.89 621500.0 55.01
2020-04-06 59.91 56.7 58.66 57.64 781100.0 56.73
2020-04-03 58.15 54.94 55.66 58.06 710400.0 57.14
2020-04-02 55.98 53.08 53.68 55.84 567000.0 54.96
2020-04-01 53.95 49.76 50.75 53.68 654800.0 52.83
2020-03-31 53.17 47.44 47.92 52.12 1100700.0 51.3
2020-03-30 48.22 46.61 47.08 47.98 652100.0 47.22
2020-03-27 48.52 46.09 46.75 46.33 589500.0 45.6
2020-03-26 48.23 45.87 46.13 47.49 693700.0 46.74
2020-03-25 48.76 45.44 47.05 45.87 676600.0 45.14
2020-03-24 51.44 46.28 50.87 47.3 1033400.0 46.55
2020-03-23 50.37 46.95 48.95 48.26 1034800.0 47.5
2020-03-20 52.0 48.04 49.18 48.73 991800.0 47.96
2020-03-19 51.26 46.44 46.6 49.08 1047400.0 48.3
2020-03-18 50.28 42.86 49.24 46.4 924400.0 45.67
2020-03-17 51.58 47.27 47.72 51.24 915700.0 50.43
2020-03-16 50.4 44.96 45.2 46.81 637900.0 46.07
2020-03-13 49.0 45.57 48.63 48.9 967300.0 48.13
2020-03-12 48.33 44.35 46.0 46.62 684500.0 45.88
2020-03-11 50.51 48.71 48.89 48.92 534300.0 48.15
2020-03-10 50.29 48.0 49.79 49.89 513500.0 49.1
2020-03-09 50.14 45.36 47.23 48.43 679700.0 47.66
2020-03-06 51.03 48.84 49.45 50.15 611100.0 49.36
2020-03-05 52.16 50.44 51.47 50.86 382000.0 50.06
2020-03-04 53.18 51.58 52.96 52.87 397100.0 52.03
2020-03-03 54.91 52.09 53.63 52.63 384500.0 51.49
2020-03-02 53.64 51.18 51.61 53.63 326500.0 52.47
2020-02-28 51.52 49.61 50.29 51.22 782300.0 50.11
2020-02-27 53.51 51.58 52.59 51.58 459600.0 50.47
2020-02-26 55.3 53.44 54.78 53.54 297500.0 52.38
2020-02-25 56.18 54.08 55.93 54.49 225700.0 53.31
2020-02-24 56.15 54.87 55.39 55.93 226700.0 54.72
2020-02-21 57.59 56.2 57.59 56.78 215800.0 55.55
2020-02-20 58.4 57.6 57.65 57.75 246900.0 56.5
2020-02-19 58.16 57.53 57.81 57.92 243000.0 56.67
2020-02-18 57.9 57.19 57.48 57.7 434500.0 56.45