正在更新页面
HLI / Houlihan Lokey Inc.
HLIUSD132.3500100000002026-10-27
market.stock:us:hli.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 132.350010000000 |
| 2026-10-26 | 131.210010000000 |
| 2026-10-23 | 131.310000000000 |
| 2026-10-22 | 133.240010000000 |
| 2026-10-21 | 128.390000000000 |
| 2026-10-20 | 130.330000000000 |
| 2026-10-19 | 127.070000000000 |
| 2026-10-16 | 129.550000000000 |
| 2026-10-15 | 128.509990000000 |
| 2026-10-14 | 124.780000000000 |
| 2026-10-13 | 129.530000000000 |
| 2026-10-12 | 130.380000000000 |
| 2026-10-09 | 130.160000000000 |
| 2026-10-08 | 125.530000000000 |
| 2026-10-07 | 125.220000000000 |
| 2026-10-06 | 127.940000000000 |
| 2026-10-05 | 126.900000000000 |
| 2026-10-02 | 126.370000000000 |
| 2026-10-01 | 128.380000000000 |
| 2026-09-30 | 126.340000000000 |
| 2026-09-29 | 127.460000000000 |
| 2026-09-28 | 129.539990000000 |
| 2026-09-25 | 129.070007000000 |
| 2026-09-24 | 127.490000000000 |
| 2026-09-23 | 129.940000000000 |
| 2026-09-22 | 130.970000000000 |
| 2026-09-21 | 132.610000000000 |
| 2026-09-18 | 130.550000000000 |
| 2026-09-17 | 132.660000000000 |
| 2026-09-16 | 130.340000000000 |
| 2026-09-15 | 133.730000000000 |
| 2026-09-14 | 137.820010000000 |
| 2026-09-11 | 136.610000000000 |
| 2026-09-10 | 135.970000000000 |
| 2026-09-09 | 135.270000000000 |
| 2026-09-08 | 135.390000000000 |
| 2026-09-04 | 137.110000000000 |
| 2026-09-03 | 136.860000000000 |
| 2026-09-02 | 133.210010000000 |
| 2026-09-01 | 132.899990000000 |
| 2026-08-31 | 133.289990000000 |
| 2026-08-28 | 133.020004000000 |
| 2026-08-27 | 130.810000000000 |
| 2026-08-26 | 129.800000000000 |
| 2026-08-25 | 129.039993000000 |
| 2026-08-24 | 128.950000000000 |
| 2026-08-21 | 129.050003051758 |
| 2026-08-20 | 128.059997558594 |
| 2026-08-19 | 130.089996337891 |
| 2026-08-18 | 127.010002000000 |
| 2026-08-17 | 125.220000000000 |
| 2026-08-14 | 128.679992675781 |
| 2026-08-13 | 132.210010000000 |
| 2026-08-12 | 123.420000000000 |
| 2026-08-11 | 125.450000000000 |
| 2026-08-10 | 123.390000000000 |
| 2026-08-07 | 129.000000000000 |
| 2026-08-06 | 127.580000000000 |
| 2026-08-05 | 128.190000000000 |
| 2026-08-04 | 128.250000000000 |
| 2026-08-03 | 125.480003356934 |
| 2026-07-31 | 125.489997863770 |
| 2026-07-30 | 128.340000000000 |
| 2026-07-29 | 139.080001831055 |
| 2026-07-28 | 145.470001220703 |
| 2026-07-27 | 141.250000000000 |
| 2026-07-24 | 140.229995727539 |
| 2026-07-23 | 137.809997558594 |
| 2026-07-22 | 139.369995117188 |
| 2026-07-21 | 139.869995117188 |
| 2026-07-20 | 139.880004882813 |
| 2026-07-17 | 140.009994506836 |
| 2026-07-16 | 143.300003051758 |
| 2026-07-15 | 142.899990000000 |
| 2026-07-14 | 136.929990000000 |
| 2026-07-13 | 132.520000000000 |
| 2026-07-10 | 135.330001831055 |
| 2026-07-09 | 136.440000000000 |
| 2026-07-08 | 134.310000000000 |
| 2026-07-07 | 139.119995117188 |
| 2026-07-06 | 142.449996948242 |
| 2026-07-02 | 140.149993896484 |
| 2026-07-01 | 137.960006713867 |
| 2026-06-30 | 134.130004882813 |
| 2026-06-29 | 132.919998168945 |
| 2026-06-26 | 138.550003051758 |
| 2026-06-25 | 136.330001831055 |
| 2026-06-24 | 138.000000000000 |
| 2026-06-23 | 140.600006103516 |
| 2026-06-22 | 140.929992675781 |
| 2026-06-18 | 140.770004272461 |
| 2026-06-17 | 141.380004882813 |
| 2026-06-16 | 143.160003662109 |
| 2026-06-15 | 139.830001831055 |
| 2026-06-12 | 137.889999389648 |
| 2026-06-11 | 135.619995117188 |
| 2026-06-10 | 135.960006713867 |
| 2026-06-09 | 141.039993286133 |
| 2026-06-08 | 137.100006103516 |
| 2026-06-05 | 139.250000000000 |
| 2026-06-04 | 141.199996948242 |
| 2026-06-03 | 138.429992675781 |
| 2026-06-02 | 139.429992675781 |
| 2026-06-01 | 140.360000610352 |
| 2026-05-29 | 141.660003662109 |
| 2026-05-28 | 145.770004272461 |
| 2026-05-27 | 147.190002441406 |
| 2026-05-26 | 150.800003051758 |
| 2026-05-22 | 151.630004882813 |
| 2026-05-21 | 151.550003051758 |
| 2026-05-20 | 149.660003662109 |
| 2026-05-19 | 146.809997558594 |
| 2026-05-18 | 152.070007324219 |
| 2026-05-15 | 150.350006103516 |
| 2026-05-14 | 150.929992675781 |
| 2026-05-13 | 150.550003051758 |
| 2026-05-12 | 149.529998779297 |
| 2026-05-11 | 148.850006103516 |
| 2026-05-08 | 152.869995117188 |
| 2026-05-07 | 153.500000000000 |
| 2026-05-06 | 147.229995727539 |
| 2026-05-05 | 150.169998168945 |
| 2026-05-04 | 150.449996948242 |
| 2026-05-01 | 153.080001831055 |
| 2026-04-30 | 154.750000000000 |
| 2026-04-29 | 156.000000000000 |
| 2026-04-28 | 159.509994506836 |
| 2026-04-27 | 159.710006713867 |
| 2026-04-24 | 158.000000000000 |
| 2026-04-23 | 158.270004272461 |
| 2026-04-22 | 160.639999389648 |
| 2026-04-21 | 160.869995117188 |
| 2026-04-20 | 160.990005493164 |
| 2026-04-17 | 162.500000000000 |
| 2026-04-16 | 158.779998779297 |
| 2026-04-15 | 159.869995117188 |
| 2026-04-14 | 159.070007324219 |
| 2026-04-13 | 156.039993286133 |
| 2026-04-10 | 151.529998779297 |
| 2026-04-09 | 150.119995117188 |
| 2026-04-08 | 147.839996337891 |
| 2026-04-07 | 142.869995117188 |
| 2026-04-06 | 140.759994506836 |
| 2026-04-02 | 141.320007324219 |
| 2026-04-01 | 141.029998779297 |
| 2026-03-31 | 143.619995117188 |
| 2026-03-30 | 141.050003051758 |
| 2026-03-27 | 139.000000000000 |
| 2026-03-26 | 141.139999389648 |
| 2026-03-25 | 141.880004882813 |
| 2026-03-24 | 139.020004272461 |
| 2026-03-23 | 140.419998168945 |
| 2026-03-20 | 139.509994506836 |
| 2026-03-19 | 138.949996948242 |
| 2026-03-18 | 138.889999389648 |
| 2026-03-17 | 140.279998779297 |
| 2026-03-16 | 139.509994506836 |
| 2026-03-13 | 139.419998168945 |
| 2026-03-12 | 139.869995117188 |
| 2026-03-11 | 146.369995117188 |
| 2026-03-10 | 145.610000610352 |
| 2026-03-09 | 146.789993286133 |
| 2026-03-06 | 151.110000610352 |
| 2026-03-05 | 157.300003051758 |
| 2026-03-04 | 161.500000000000 |
| 2026-03-03 | 162.100006103516 |
| 2026-03-02 | 163.639999389648 |
| 2026-02-27 | 163.770004272461 |
| 2026-02-26 | 169.100006103516 |
| 2026-02-25 | 165.990005493164 |
| 2026-02-24 | 165.860000610352 |
| 2026-02-23 | 163.080001831055 |
| 2026-02-20 | 167.820007324219 |
| 2026-02-19 | 166.119995117188 |
| 2026-02-18 | 166.089996337891 |
| 2026-02-17 | 165.529998779297 |
| 2026-02-13 | 165.839996337891 |
| 2026-02-12 | 165.809997558594 |
| 2026-02-11 | 170.149993896484 |
| 2026-02-10 | 172.570007324219 |
| 2026-02-09 | 172.830001831055 |
| 2026-02-06 | 172.960006713867 |
| 2026-02-05 | 167.940002441406 |
| 2026-02-04 | 167.619995117188 |
| 2026-02-03 | 164.449996948242 |
| 2026-02-02 | 168.360000610352 |
| 2026-01-30 | 168.320007324219 |
| 2026-01-29 | 168.809997558594 |
| 2026-01-28 | 180.529998779297 |
| 2026-01-27 | 179.649993896484 |
| 2026-01-26 | 182.699996948242 |
| 2026-01-23 | 186.240005493164 |
| 2026-01-22 | 192.070007324219 |
| 2026-01-21 | 191.059997558594 |
| 2026-01-20 | 189.460006713867 |
| 2026-01-16 | 189.899993896484 |
| 2026-01-15 | 189.779998779297 |
| 2026-01-14 | 182.600006103516 |
| 2026-01-13 | 180.570007324219 |
| 2026-01-12 | 183.039993286133 |
| 2026-01-09 | 181.770004272461 |
| 2026-01-08 | 182.009994506836 |
| 2026-01-07 | 183.149993896484 |
| 2026-01-06 | 185.029998779297 |
| 2026-01-05 | 182.600006103516 |
| 2026-01-02 | 176.339996337891 |
| 2025-12-31 | 174.190002441406 |
| 2025-12-30 | 175.850006103516 |
| 2025-12-29 | 177.479995727539 |
| 2025-12-26 | 178.449996948242 |
| 2025-12-24 | 177.990005493164 |
| 2025-12-23 | 177.979995727539 |
| 2025-12-22 | 178.309997558594 |
| 2025-12-19 | 176.559997558594 |
| 2025-12-18 | 176.320007324219 |
| 2025-12-17 | 174.970001220703 |
| 2025-12-16 | 177.470001220703 |
| 2025-12-15 | 177.070007324219 |
| 2025-12-12 | 179.470001220703 |
| 2025-12-11 | 179.869995117188 |
| 2025-12-10 | 180.419998168945 |
| 2025-12-09 | 177.559997558594 |
| 2025-12-08 | 177.110000610352 |
| 2025-12-05 | 179.690002441406 |
| 2025-12-04 | 179.360000610352 |
| 2025-12-03 | 176.720001220703 |
| 2025-12-02 | 174.940002441406 |
| 2025-12-01 | 173.699996948242 |
| 2025-11-28 | 175.399993896484 |
| 2025-11-26 | 175.169998168945 |
| 2025-11-25 | 175.619995117188 |
| 2025-11-24 | 172.490005493164 |
| 2025-11-21 | 173.610000610352 |
| 2025-11-20 | 171.059997558594 |
| 2025-11-19 | 173.240005493164 |
| 2025-11-18 | 173.289993286133 |
| 2025-11-17 | 173.860000610352 |
| 2025-11-14 | 179.990005493164 |
| 2025-11-13 | 180.339996337891 |
| 2025-11-12 | 184.500000000000 |
| 2025-11-11 | 182.250000000000 |
| 2025-11-10 | 181.429992675781 |
| 2025-11-07 | 180.330001831055 |
| 2025-11-06 | 179.759994506836 |
| 2025-11-05 | 179.399993896484 |
| 2025-11-04 | 179.039993286133 |
| 2025-11-03 | 178.070007324219 |
| 2025-10-31 | 179.080001831055 |
| 2025-10-30 | 199.289993286133 |
| 2025-10-29 | 198.380004882813 |
| 2025-10-28 | 202.089996337891 |
| 2025-10-27 | 202.250000000000 |
| 2025-10-24 | 199.039993286133 |
| 2025-10-23 | 196.880004882813 |
| 2025-10-22 | 194.100006103516 |
| 2025-10-21 | 193.000000000000 |
| 2025-10-20 | 192.649993896484 |
| 2025-10-17 | 190.190002441406 |
| 2025-10-16 | 188.470001220703 |
| 2025-10-15 | 192.789993286133 |
| 2025-10-14 | 193.589996337891 |
| 2025-10-13 | 191.389999389648 |
| 2025-10-10 | 188.059997558594 |
| 2025-10-09 | 189.800003051758 |
| 2025-10-08 | 191.300003051758 |
| 2025-10-07 | 194.309997558594 |
| 2025-10-06 | 196.929992675781 |
| 2025-10-03 | 201.410003662109 |
| 2025-10-02 | 201.339996337891 |
| 2025-10-01 | 200.740005493164 |
| 2025-09-30 | 205.320007324219 |
| 2025-09-29 | 206.190002441406 |
| 2025-09-26 | 205.970001220703 |
| 2025-09-25 | 205.270004272461 |
| 2025-09-24 | 205.580001831055 |
| 2025-09-23 | 209.190002441406 |
| 2025-09-22 | 208.100006103516 |
| 2025-09-19 | 208.729995727539 |
| 2025-09-18 | 208.440002441406 |
| 2025-09-17 | 204.410003662109 |
| 2025-09-16 | 203.169998168945 |
| 2025-09-15 | 203.000000000000 |
| 2025-09-12 | 205.190002441406 |
| 2025-09-11 | 208.149993896484 |
| 2025-09-10 | 200.940002441406 |
| 2025-09-09 | 196.720001220703 |
| 2025-09-08 | 198.460006713867 |
| 2025-09-05 | 197.089996337891 |
| 2025-09-04 | 197.460006713867 |
| 2025-09-03 | 191.419998168945 |
| 2025-09-02 | 196.240005493164 |
| 2025-08-29 | 199.250000000000 |
| 2025-08-28 | 200.740005493164 |
| 2025-08-27 | 200.270004272461 |
| 2025-08-26 | 200.429992675781 |
| 2025-08-25 | 196.350006103516 |
| 2025-08-22 | 197.690002441406 |
| 2025-08-21 | 192.020004272461 |
| 2025-08-20 | 192.800003051758 |
| 2025-08-19 | 192.169998168945 |
| 2025-08-18 | 191.139999389648 |
| 2025-08-15 | 190.729995727539 |
| 2025-08-14 | 194.149993896484 |
| 2025-08-13 | 196.580001831055 |
| 2025-08-12 | 193.389999389648 |
| 2025-08-11 | 190.449996948242 |
| 2025-08-08 | 188.889999389648 |
| 2025-08-07 | 189.490005493164 |
| 2025-08-06 | 191.990005493164 |
| 2025-08-05 | 192.389999389648 |
| 2025-08-04 | 193.149993896484 |
| 2025-08-01 | 189.789993286133 |
| 2025-07-31 | 190.660003662109 |
| 2025-07-30 | 191.389999389648 |
| 2025-07-29 | 191.710006713867 |
| 2025-07-28 | 192.850006103516 |
| 2025-07-25 | 195.929992675781 |
| 2025-07-24 | 197.369995117188 |
| 2025-07-23 | 196.179992675781 |
| 2025-07-22 | 195.270004272461 |
| 2025-07-21 | 194.589996337891 |
| 2025-07-18 | 196.169998168945 |
| 2025-07-17 | 197.429992675781 |
| 2025-07-16 | 194.500000000000 |
| 2025-07-15 | 190.509994506836 |
| 2025-07-14 | 194.630004882813 |
| 2025-07-11 | 189.589996337891 |
| 2025-07-10 | 190.750000000000 |
| 2025-07-09 | 189.179992675781 |
| 2025-07-08 | 184.639999389648 |
| 2025-07-07 | 185.419998168945 |
| 2025-07-03 | 185.509994506836 |
| 2025-07-02 | 183.470001220703 |
| 2025-07-01 | 181.550003051758 |
| 2025-06-30 | 179.949996948242 |
| 2025-06-27 | 182.559997558594 |
| 2025-06-26 | 182.750000000000 |
| 2025-06-25 | 181.190002441406 |
| 2025-06-24 | 179.850006103516 |
| 2025-06-23 | 177.149993896484 |
| 2025-06-20 | 172.979995727539 |
| 2025-06-18 | 173.100006103516 |
| 2025-06-17 | 171.809997558594 |
| 2025-06-16 | 172.690002441406 |
| 2025-06-13 | 171.389999389648 |
| 2025-06-12 | 175.440002441406 |
| 2025-06-11 | 174.750000000000 |
| 2025-06-10 | 174.080001831055 |
| 2025-06-09 | 175.940002441406 |
| 2025-06-06 | 177.110000610352 |
| 2025-06-05 | 174.899993896484 |
| 2025-06-04 | 174.020004272461 |
| 2025-06-03 | 175.380004882813 |
| 2025-06-02 | 174.389999389648 |
| 2025-05-30 | 174.679992675781 |
| 2025-05-29 | 175.009994506836 |
| 2025-05-28 | 174.130004882813 |
| 2025-05-27 | 176.309997558594 |
| 2025-05-23 | 172.850006103516 |
| 2025-05-22 | 173.139999389648 |
| 2025-05-21 | 172.839996337891 |
| 2025-05-20 | 177.419998168945 |
| 2025-05-19 | 178.889999389648 |
| 2025-05-16 | 180.809997558594 |
| 2025-05-15 | 180.089996337891 |
| 2025-05-14 | 178.710006713867 |
| 2025-05-13 | 178.490005493164 |
| 2025-05-12 | 177.850006103516 |
| 2025-05-09 | 174.000000000000 |
| 2025-05-08 | 175.039993286133 |
| 2025-05-07 | 164.210006713867 |
| 2025-05-06 | 162.940002441406 |
| 2025-05-05 | 164.279998779297 |
| 2025-05-02 | 166.509994506836 |
| 2025-05-01 | 163.899993896484 |
| 2025-04-30 | 162.080001831055 |
| 2025-04-29 | 162.220001220703 |
| 2025-04-28 | 161.210006713867 |
| 2025-04-25 | 159.270004272461 |
| 2025-04-24 | 159.869995117188 |
| 2025-04-23 | 155.509994506836 |
| 2025-04-22 | 154.979995727539 |
| 2025-04-21 | 150.199996948242 |
| 2025-04-17 | 153.279998779297 |
| 2025-04-16 | 152.100006103516 |
| 2025-04-15 | 154.020004272461 |
| 2025-04-14 | 155.080001831055 |
| 2025-04-11 | 151.199996948242 |
| 2025-04-10 | 150.149993896484 |
| 2025-04-09 | 155.850006103516 |
| 2025-04-08 | 141.589996337891 |
| 2025-04-07 | 144.139999389648 |
| 2025-04-04 | 146.389999389648 |
| 2025-04-03 | 153.309997558594 |
| 2025-04-02 | 165.889999389648 |
| 2025-04-01 | 164.100006103516 |
| 2025-03-31 | 161.500000000000 |
| 2025-03-28 | 158.100006103516 |
| 2025-03-27 | 160.850006103516 |
| 2025-03-26 | 165.960006713867 |
| 2025-03-25 | 167.940002441406 |
| 2025-03-24 | 166.800003051758 |
| 2025-03-21 | 162.639999389648 |
| 2025-03-20 | 162.270004272461 |
| 2025-03-19 | 162.830001831055 |
| 2025-03-18 | 162.160003662109 |
| 2025-03-17 | 161.220001220703 |
| 2025-03-14 | 158.990005493164 |
| 2025-03-13 | 156.000000000000 |
| 2025-03-12 | 156.770004272461 |
| 2025-03-11 | 157.320007324219 |
| 2025-03-10 | 154.429992675781 |
| 2025-03-07 | 157.470001220703 |
| 2025-03-06 | 157.330001831055 |
| 2025-03-05 | 162.149993896484 |
| 2025-03-04 | 161.240005493164 |
| 2025-03-03 | 169.149993896484 |
| 2025-02-28 | 173.350006103516 |
| 2025-02-27 | 170.429992675781 |
| 2025-02-26 | 170.740005493164 |
| 2025-02-25 | 167.470001220703 |
| 2025-02-24 | 170.679992675781 |
| 2025-02-21 | 171.229995727539 |
| 2025-02-20 | 175.740005493164 |
| 2025-02-19 | 182.630004882813 |
| 2025-02-18 | 181.669998168945 |
| 2025-02-14 | 178.270004272461 |
| 2025-02-13 | 178.479995727539 |
| 2025-02-12 | 177.479995727539 |
| 2025-02-11 | 179.850006103516 |
| 2025-02-10 | 180.320007324219 |
| 2025-02-07 | 184.869995117188 |
| 2025-02-06 | 187.399993896484 |
| 2025-02-05 | 183.449996948242 |
| 2025-02-04 | 180.169998168945 |
| 2025-02-03 | 180.580001831055 |
| 2025-01-31 | 181.720001220703 |
| 2025-01-30 | 180.160003662109 |
| 2025-01-29 | 179.800003051758 |
| 2025-01-28 | 184.070007324219 |
| 2025-01-27 | 180.580001831055 |
| 2025-01-24 | 185.979995727539 |
| 2025-01-23 | 186.580001831055 |
| 2025-01-22 | 186.149993896484 |
| 2025-01-21 | 184.490005493164 |
| 2025-01-17 | 181.199996948242 |
| 2025-01-16 | 179.570007324219 |
| 2025-01-15 | 175.309997558594 |
| 2025-01-14 | 168.210006713867 |
| 2025-01-13 | 164.949996948242 |
| 2025-01-10 | 168.169998168945 |
| 2025-01-08 | 173.399993896484 |
| 2025-01-07 | 170.710006713867 |
| 2025-01-06 | 173.229995727539 |
| 2025-01-03 | 171.529998779297 |
| 2025-01-02 | 171.580001831055 |
| 2024-12-31 | 173.660003662109 |
| 2024-12-30 | 173.699996948242 |
| 2024-12-27 | 174.289993286133 |
| 2024-12-26 | 176.229995727539 |
| 2024-12-24 | 175.389999389648 |
| 2024-12-23 | 173.919998168945 |
| 2024-12-20 | 173.970001220703 |
| 2024-12-19 | 172.740005493164 |
| 2024-12-18 | 170.929992675781 |
| 2024-12-17 | 177.960006713867 |
| 2024-12-16 | 179.539993286133 |
| 2024-12-13 | 177.529998779297 |
| 2024-12-12 | 180.089996337891 |
| 2024-12-11 | 178.779998779297 |
| 2024-12-10 | 177.369995117188 |
| 2024-12-09 | 180.190002441406 |
| 2024-12-06 | 184.300003051758 |
| 2024-12-05 | 185.300003051758 |
| 2024-12-04 | 185.350006103516 |
| 2024-12-03 | 185.570007324219 |
| 2024-12-02 | 186.970001220703 |
| 2024-11-29 | 189.089996337891 |
| 2024-11-27 | 187.429992675781 |
| 2024-11-26 | 190.039993286133 |
| 2024-11-25 | 190.490005493164 |
| 2024-11-22 | 188.740005493164 |
| 2024-11-21 | 188.660003662109 |
| 2024-11-20 | 186.949996948242 |
| 2024-11-19 | 185.009994506836 |
| 2024-11-18 | 184.169998168945 |
| 2024-11-15 | 184.119995117188 |
| 2024-11-14 | 184.080001831055 |
| 2024-11-13 | 185.710006713867 |
| 2024-11-12 | 186.529998779297 |
| 2024-11-11 | 189.910003662109 |
| 2024-11-08 | 185.740005493164 |
| 2024-11-07 | 183.600006103516 |
| 2024-11-06 | 188.300003051758 |
| 2024-11-05 | 171.309997558594 |
| 2024-11-04 | 170.419998168945 |
| 2024-11-01 | 171.309997558594 |
| 2024-10-31 | 172.770004272461 |
| 2024-10-30 | 164.649993896484 |
| 2024-10-29 | 166.699996948242 |
| 2024-10-28 | 168.110000610352 |
| 2024-10-25 | 166.009994506836 |
| 2024-10-24 | 168.050003051758 |
| 2024-10-23 | 166.139999389648 |
| 2024-10-22 | 169.600006103516 |
| 2024-10-21 | 172.289993286133 |
| 2024-10-18 | 173.570007324219 |
| 2024-10-17 | 173.929992675781 |
| 2024-10-16 | 171.500000000000 |
| 2024-10-15 | 169.910003662109 |
| 2024-10-14 | 169.389999389648 |
| 2024-10-11 | 167.479995727539 |
| 2024-10-10 | 164.199996948242 |
| 2024-10-09 | 166.270004272461 |
| 2024-10-08 | 163.850006103516 |
| 2024-10-07 | 160.809997558594 |
| 2024-10-04 | 161.630004882813 |
| 2024-10-03 | 159.220001220703 |
| 2024-10-02 | 158.809997558594 |
| 2024-10-01 | 159.589996337891 |
| 2024-09-30 | 158.020004272461 |
| 2024-09-27 | 157.660003662109 |
| 2024-09-26 | 158.250000000000 |
| 2024-09-25 | 159.580001831055 |
| 2024-09-24 | 161.979995727539 |
| 2024-09-23 | 161.500000000000 |
| 2024-09-20 | 160.300003051758 |
| 2024-09-19 | 158.350006103516 |
| 2024-09-18 | 154.779998779297 |
| 2024-09-17 | 159.300003051758 |
| 2024-09-16 | 156.800003051758 |
| 2024-09-13 | 154.080001831055 |
| 2024-09-12 | 151.449996948242 |
| 2024-09-11 | 151.199996948242 |
| 2024-09-10 | 152.740005493164 |
| 2024-09-09 | 152.669998168945 |
| 2024-09-06 | 148.899993896484 |
| 2024-09-05 | 152.000000000000 |
| 2024-09-04 | 151.350006103516 |
| 2024-09-03 | 151.449996948242 |
| 2024-08-30 | 156.619995117188 |
| 2024-08-29 | 154.410003662109 |
| 2024-08-28 | 154.190002441406 |
| 2024-08-27 | 153.250000000000 |
| 2024-08-26 | 154.630004882813 |
| 2024-08-23 | 155.350006103516 |
| 2024-08-22 | 153.169998168945 |
| 2024-08-21 | 152.729995727539 |
| 2024-08-20 | 151.339996337891 |
| 2024-08-19 | 152.729995727539 |
| 2024-08-16 | 152.649993896484 |
| 2024-08-15 | 151.220001220703 |
| 2024-08-14 | 150.139999389648 |
| 2024-08-13 | 148.419998168945 |
| 2024-08-12 | 146.820007324219 |
| 2024-08-09 | 149.869995117188 |
| 2024-08-08 | 149.080001831055 |
| 2024-08-07 | 144.130004882813 |
| 2024-08-06 | 146.289993286133 |
| 2024-08-05 | 144.699996948242 |
| 2024-08-02 | 145.550003051758 |
| 2024-08-01 | 147.509994506836 |
| 2024-07-31 | 150.250000000000 |
| 2024-07-30 | 148.660003662109 |
| 2024-07-29 | 147.770004272461 |
| 2024-07-26 | 149.990005493164 |
| 2024-07-25 | 146.389999389648 |
| 2024-07-24 | 142.770004272461 |
| 2024-07-23 | 144.589996337891 |
| 2024-07-22 | 145.369995117188 |
| 2024-07-19 | 143.979995727539 |
| 2024-07-18 | 146.110000610352 |
| 2024-07-17 | 148.279998779297 |
| 2024-07-16 | 148.309997558594 |
| 2024-07-15 | 143.990005493164 |
| 2024-07-12 | 141.429992675781 |
| 2024-07-11 | 138.750000000000 |
| 2024-07-10 | 137.470001220703 |
| 2024-07-09 | 135.020004272461 |
| 2024-07-08 | 134.220001220703 |
| 2024-07-05 | 136.240005493164 |
| 2024-07-03 | 134.639999389648 |
| 2024-07-02 | 134.110000610352 |
| 2024-07-01 | 135.350006103516 |
| 2024-06-28 | 134.860000610352 |
| 2024-06-27 | 133.860000610352 |
| 2024-06-26 | 131.529998779297 |
| 2024-06-25 | 130.949996948242 |
| 2024-06-24 | 130.529998779297 |
| 2024-06-21 | 129.789993286133 |
| 2024-06-20 | 132.800003051758 |
| 2024-06-18 | 133.699996948242 |
| 2024-06-17 | 130.990005493164 |
| 2024-06-14 | 128.759994506836 |
| 2024-06-13 | 128.119995117188 |
| 2024-06-12 | 129.440002441406 |
| 2024-06-11 | 127.290000915527 |
| 2024-06-10 | 130.270004272461 |
| 2024-06-07 | 130.570007324219 |
| 2024-06-06 | 131.929992675781 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:hli.1d | ohlc | 1d | USD |
| market.stock:us:hli.1w | ohlc | 1w | USD |