Houlihan Lokey, Inc. (HLI) stock
HLINYSEInvestment AdviceFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3011% above fair value
$138.00−1.34 (-0.96%)
Close on Oct 30, 2026Market cap $9.64BP/E 23.1Yield –
Price history
Houlihan Lokey share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$138.00
-0.96% on the day
52-week range
$112.83 – $202.49
-31.8% from the high
Change over 52 weeks
-30.8%
From $199.29 on Oct 30, 2025
Average volume
870,430
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $131.31 | $145.99 | $130.66 | $138.00 | +5.09% | 4,586,434 |
| Oct 19, 2026 | $129.39 | $134.65 | $126.12 | $131.31 | +1.36% | 2,938,230 |
| Oct 12, 2026 | $130.19 | $131.31 | $123.05 | $129.55 | -0.47% | 3,710,145 |
| Oct 5, 2026 | $126.20 | $130.88 | $121.89 | $130.16 | +3.00% | 4,154,079 |
| Sep 28, 2026 | $128.72 | $130.93 | $123.69 | $126.37 | -2.09% | 3,680,209 |
| Sep 21, 2026 | $132.65 | $135.46 | $125.34 | $129.07 | -1.13% | 4,341,499 |
| Sep 14, 2026 | $136.96 | $139.77 | $129.13 | $130.55 | -4.44% | 5,339,233 |
| Sep 8, 2026 | $135.84 | $141.08 | $133.61 | $136.61 | -0.36% | 3,522,712 |
| Aug 31, 2026 | $131.04 | $138.90 | $129.31 | $137.11 | +3.07% | 3,722,816 |
| Aug 24, 2026 | $129.78 | $133.93 | $127.20 | $133.02 | +3.08% | 2,881,481 |
| Aug 17, 2026 | $127.60 | $133.68 | $124.01 | $129.05 | +0.29% | 3,451,422 |
| Aug 10, 2026 | $127.58 | $133.36 | $122.19 | $128.68 | -0.25% | 5,115,081 |
| Aug 3, 2026 | $125.45 | $133.00 | $120.47 | $129.00 | +2.80% | 4,456,240 |
| Jul 27, 2026 | $142.07 | $147.01 | $112.83 | $125.49 | -10.51% | 7,299,715 |
| Jul 20, 2026 | $140.71 | $141.51 | $137.00 | $140.23 | +0.16% | 3,269,263 |
| Jul 13, 2026 | $135.70 | $143.94 | $130.72 | $140.01 | +3.46% | 4,516,131 |
| Jul 6, 2026 | $140.28 | $144.50 | $133.54 | $135.33 | -3.44% | 6,217,066 |
| Jun 29, 2026 | $138.17 | $141.25 | $131.31 | $140.15 | +1.15% | 2,754,815 |
| Jun 22, 2026 | $140.33 | $142.44 | $134.24 | $138.55 | -1.58% | 4,015,916 |
| Jun 15, 2026 | $139.85 | $145.44 | $139.33 | $140.77 | +2.09% | 3,206,456 |
| Jun 8, 2026 | $139.37 | $142.64 | $133.83 | $137.89 | -0.98% | 3,273,499 |
| Jun 1, 2026 | $139.91 | $142.55 | $135.13 | $139.25 | -1.70% | 2,724,189 |
| May 26, 2026 | $151.40 | $152.46 | $140.35 | $141.66 | -6.58% | 2,525,182 |
| May 18, 2026 | $150.11 | $153.85 | $145.26 | $151.63 | +0.85% | 3,832,606 |
| May 11, 2026 | $153.20 | $154.35 | $147.12 | $150.35 | -1.65% | 3,212,379 |
| May 4, 2026 | $152.23 | $156.53 | $146.58 | $152.87 | -0.14% | 6,560,654 |
| Apr 27, 2026 | $158.24 | $161.29 | $152.75 | $153.08 | -3.11% | 2,579,781 |
| Apr 20, 2026 | $161.75 | $163.51 | $156.36 | $158.00 | -2.77% | 1,754,917 |
| Apr 13, 2026 | $150.61 | $164.25 | $150.48 | $162.50 | +7.24% | 3,093,963 |
| Apr 6, 2026 | $141.04 | $152.75 | $139.22 | $151.53 | +7.22% | 2,670,565 |
| Mar 30, 2026 | $139.84 | $145.65 | $136.00 | $141.32 | +1.67% | 2,534,710 |
| Mar 23, 2026 | $143.31 | $143.69 | $134.41 | $139.00 | -0.37% | 3,341,366 |
| Mar 16, 2026 | $140.91 | $143.20 | $136.68 | $139.51 | +0.06% | 4,386,605 |
| Mar 9, 2026 | $148.68 | $149.59 | $139.10 | $139.42 | -7.74% | 3,373,546 |
| Mar 2, 2026 | $159.56 | $164.68 | $149.40 | $151.11 | -7.73% | 2,119,232 |
| Feb 23, 2026 | $166.10 | $169.28 | $160.54 | $163.77 | -2.41% | 3,145,177 |
| Feb 17, 2026 | $166.96 | $169.45 | $162.25 | $167.82 | +1.19% | 2,256,352 |
| Feb 9, 2026 | $173.58 | $175.00 | $163.32 | $165.84 | -4.12% | 2,821,894 |
| Feb 2, 2026 | $167.96 | $173.20 | $159.86 | $172.96 | +2.76% | 3,362,176 |
| Jan 26, 2026 | $186.15 | $188.26 | $166.57 | $168.32 | -9.62% | 3,722,687 |
| Jan 20, 2026 | $186.60 | $195.06 | $183.62 | $186.24 | -1.93% | 2,160,953 |
| Jan 12, 2026 | $180.22 | $193.00 | $178.37 | $189.90 | +4.47% | 1,931,282 |
| Jan 5, 2026 | $176.29 | $185.90 | $175.57 | $181.77 | +3.08% | 2,215,954 |
| Dec 29, 2025 | $178.66 | $178.66 | $173.68 | $176.34 | -1.18% | 1,675,366 |
| Dec 22, 2025 | $177.11 | $179.31 | $176.52 | $178.45 | +1.07% | 1,110,248 |
| Dec 15, 2025 | $180.32 | $180.32 | $173.76 | $176.56 | -1.62% | 3,022,565 |
| Dec 8, 2025 | $179.08 | $181.60 | $175.77 | $179.47 | -0.12% | 1,830,499 |
| Dec 1, 2025 | $172.87 | $181.75 | $171.77 | $179.69 | +2.45% | 1,971,423 |
| Nov 24, 2025 | $173.30 | $178.75 | $171.86 | $175.40 | +1.03% | 1,206,189 |
| Nov 17, 2025 | $179.31 | $180.98 | $169.99 | $173.61 | -3.54% | 1,998,523 |
| Nov 10, 2025 | $182.00 | $186.11 | $177.38 | $179.99 | -0.19% | 1,818,554 |
| Nov 3, 2025 | $179.07 | $181.79 | $176.39 | $180.33 | +0.70% | 2,940,341 |
| Oct 27, 2025 | $201.17 | $204.18 | $177.98 | $179.08 | -10.03% | 4,459,032 |
| Oct 20, 2025 | $191.72 | $200.85 | $191.00 | $199.04 | +4.65% | 2,126,335 |
| Oct 13, 2025 | $189.64 | $196.33 | $187.38 | $190.19 | +1.13% | 1,796,765 |
| Oct 6, 2025 | $202.19 | $203.29 | $186.81 | $188.06 | -6.63% | 2,026,448 |
| Sep 29, 2025 | $206.00 | $208.78 | $199.58 | $201.41 | -2.21% | 1,827,000 |
| Sep 22, 2025 | $207.07 | $211.78 | $201.19 | $205.97 | -1.32% | 1,820,435 |
| Sep 15, 2025 | $205.74 | $209.39 | $201.09 | $208.73 | +1.73% | 2,175,886 |
| Sep 8, 2025 | $197.18 | $208.50 | $195.30 | $205.19 | +4.11% | 2,130,226 |
| Sep 2, 2025 | $196.22 | $198.52 | $189.67 | $197.09 | -1.08% | 1,799,844 |
| Aug 25, 2025 | $197.71 | $201.63 | $195.78 | $199.25 | +0.79% | 2,058,838 |
| Aug 18, 2025 | $190.26 | $197.76 | $190.02 | $197.69 | +3.65% | 1,835,632 |
| Aug 11, 2025 | $188.87 | $196.84 | $188.87 | $190.73 | +0.97% | 1,714,927 |
| Aug 4, 2025 | $191.98 | $193.95 | $188.45 | $188.89 | -0.47% | 1,646,797 |
| Jul 28, 2025 | $196.03 | $197.19 | $185.05 | $189.79 | -3.13% | 3,140,624 |
| Jul 21, 2025 | $196.40 | $198.41 | $191.39 | $195.93 | -0.12% | 1,600,853 |
| Jul 14, 2025 | $191.65 | $198.78 | $189.99 | $196.17 | +3.47% | 1,890,075 |
| Jul 7, 2025 | $185.51 | $192.44 | $183.18 | $189.59 | +2.20% | 1,984,536 |
| Jun 30, 2025 | $183.71 | $186.20 | $176.75 | $185.51 | +1.62% | 1,961,945 |
| Jun 23, 2025 | $172.98 | $185.40 | $172.97 | $182.56 | +5.54% | 2,285,142 |
| Jun 16, 2025 | $173.47 | $174.78 | $170.59 | $172.98 | +0.93% | 1,337,232 |
| Jun 9, 2025 | $177.08 | $177.45 | $170.97 | $171.39 | -3.23% | 1,383,111 |
| Jun 2, 2025 | $173.02 | $177.93 | $171.77 | $177.11 | +1.39% | 1,474,125 |
| May 26, 2025 | $170.20 | $177.09 | $170.20 | $174.68 | +1.06% | 1,620,336 |
| May 19, 2025 | $178.00 | $180.60 | $170.20 | $172.85 | -4.40% | 1,781,704 |
| May 12, 2025 | $181.63 | $183.05 | $177.40 | $180.81 | +3.91% | 1,751,552 |
| May 5, 2025 | $164.62 | $176.95 | $160.94 | $174.00 | +4.50% | 2,342,770 |
| Apr 28, 2025 | $159.74 | $168.97 | $157.67 | $166.51 | +4.55% | 1,745,977 |
| Apr 21, 2025 | $151.60 | $163.00 | $148.11 | $159.27 | +3.91% | 1,249,916 |
| Apr 14, 2025 | $154.41 | $159.46 | $150.28 | $153.28 | +1.38% | 1,671,775 |
| Apr 7, 2025 | $141.35 | $157.20 | $137.99 | $151.20 | +3.29% | 2,908,243 |
| Mar 31, 2025 | $155.71 | $167.33 | $142.99 | $146.39 | -7.41% | 3,129,843 |
| Mar 24, 2025 | $165.28 | $168.85 | $156.29 | $158.10 | -2.79% | 1,979,452 |
| Mar 17, 2025 | $158.58 | $164.58 | $157.82 | $162.64 | +2.30% | 2,238,847 |
| Mar 10, 2025 | $154.10 | $160.61 | $151.46 | $158.99 | +0.97% | 2,158,592 |
| Mar 3, 2025 | $173.12 | $174.59 | $153.00 | $157.47 | -9.16% | 2,233,598 |
| Feb 24, 2025 | $171.46 | $173.93 | $165.71 | $173.35 | +1.24% | 1,740,801 |
| Feb 18, 2025 | $179.19 | $183.14 | $169.42 | $171.23 | -3.95% | 1,316,370 |
| Feb 10, 2025 | $185.64 | $185.64 | $176.19 | $178.27 | -3.57% | 2,180,838 |
| Feb 3, 2025 | $177.67 | $188.00 | $176.26 | $184.87 | +1.73% | 1,435,879 |
| Jan 27, 2025 | $183.54 | $184.95 | $177.60 | $181.72 | -2.29% | 2,530,688 |
| Jan 21, 2025 | $182.76 | $188.36 | $182.76 | $185.98 | +2.64% | 1,854,973 |
| Jan 13, 2025 | $165.63 | $181.59 | $164.05 | $181.20 | +7.75% | 2,497,675 |
| Jan 6, 2025 | $173.09 | $174.42 | $167.79 | $168.17 | -1.96% | 1,328,643 |
| Dec 30, 2024 | $172.51 | $175.34 | $170.37 | $171.53 | -1.58% | 1,151,679 |
| Dec 23, 2024 | $173.21 | $176.71 | $172.18 | $174.29 | +0.18% | 936,843 |
| Dec 16, 2024 | $178.38 | $180.61 | $170.00 | $173.97 | -2.01% | 3,104,130 |
| Dec 9, 2024 | $183.65 | $183.72 | $176.25 | $177.53 | -3.67% | 1,756,954 |
| Dec 2, 2024 | $189.15 | $189.99 | $183.54 | $184.30 | -2.53% | 1,235,975 |
| Nov 25, 2024 | $190.38 | $192.10 | $187.21 | $189.09 | +0.19% | 1,072,823 |
| Nov 18, 2024 | $184.12 | $191.39 | $181.48 | $188.74 | +2.51% | 1,607,394 |
| Nov 11, 2024 | $187.00 | $190.66 | $182.61 | $184.12 | -0.87% | 1,285,035 |
| Nov 4, 2024 | $171.69 | $189.17 | $169.45 | $185.74 | +8.42% | 1,865,286 |
| Oct 28, 2024 | $167.36 | $175.73 | $163.28 | $171.31 | +3.19% | 2,177,696 |
| Oct 21, 2024 | $173.13 | $173.88 | $165.32 | $166.01 | -4.36% | 1,540,449 |
| Oct 14, 2024 | $168.08 | $175.21 | $167.95 | $173.57 | +3.64% | 1,109,128 |
| Oct 7, 2024 | $161.39 | $167.87 | $159.83 | $167.48 | +3.62% | 1,185,550 |
| Sep 30, 2024 | $157.00 | $162.25 | $155.03 | $161.63 | +2.52% | 1,893,300 |
| Sep 23, 2024 | $161.11 | $162.84 | $156.89 | $157.66 | -1.65% | 1,047,867 |
| Sep 16, 2024 | $154.98 | $160.89 | $154.25 | $160.30 | +4.04% | 2,093,915 |
| Sep 9, 2024 | $149.82 | $155.23 | $149.24 | $154.08 | +3.48% | 1,353,858 |
| Sep 3, 2024 | $155.29 | $155.97 | $148.50 | $148.90 | -4.93% | 851,229 |
| Aug 26, 2024 | $156.51 | $157.58 | $152.71 | $156.62 | +0.82% | 758,239 |
| Aug 19, 2024 | $152.52 | $156.80 | $149.45 | $155.35 | +1.77% | 1,103,063 |
| Aug 12, 2024 | $149.44 | $152.95 | $146.02 | $152.65 | +1.85% | 1,062,010 |
| Aug 5, 2024 | $140.81 | $151.05 | $140.26 | $149.87 | +2.97% | 1,525,613 |
| Jul 29, 2024 | $150.00 | $153.08 | $143.28 | $145.55 | -2.96% | 2,709,482 |
| Jul 22, 2024 | $143.94 | $150.31 | $142.31 | $149.99 | +4.17% | 1,759,912 |
| Jul 15, 2024 | $142.63 | $150.03 | $141.98 | $143.98 | +1.80% | 1,603,535 |
| Jul 8, 2024 | $136.63 | $142.54 | $134.19 | $141.43 | +3.81% | 1,276,893 |
| Jul 1, 2024 | $135.61 | $136.45 | $133.48 | $136.24 | +1.02% | 971,262 |
| Jun 24, 2024 | $130.22 | $136.08 | $129.32 | $134.86 | +3.91% | 1,786,000 |
| Jun 17, 2024 | $128.75 | $134.40 | $128.63 | $129.79 | +0.80% | 1,328,530 |
| Jun 10, 2024 | $129.40 | $131.15 | $127.14 | $128.76 | -1.39% | 1,430,893 |
| Jun 3, 2024 | $135.60 | $136.27 | $129.99 | $130.57 | -3.53% | 1,614,106 |
| May 28, 2024 | $135.80 | $136.41 | $131.00 | $135.35 | -0.27% | 1,617,107 |
| May 20, 2024 | $134.10 | $137.21 | $133.39 | $135.72 | +1.22% | 1,378,653 |
| May 13, 2024 | $136.31 | $137.92 | $131.96 | $134.09 | -0.94% | 2,062,578 |
| May 6, 2024 | $133.47 | $137.81 | $129.88 | $135.36 | +2.62% | 1,913,694 |
| Apr 29, 2024 | $126.93 | $132.15 | $126.30 | $131.90 | +4.10% | 1,490,188 |
| Apr 22, 2024 | $124.40 | $130.75 | $123.53 | $126.70 | +2.37% | 2,023,009 |
| Apr 15, 2024 | $125.79 | $126.74 | $122.14 | $123.77 | -1.02% | 1,254,695 |
| Apr 8, 2024 | $131.45 | $133.18 | $124.69 | $125.04 | -4.13% | 1,427,384 |
| Apr 1, 2024 | $128.44 | $131.30 | $127.01 | $130.43 | +1.75% | 1,528,171 |
| Mar 25, 2024 | $125.43 | $129.19 | $123.62 | $128.19 | +2.15% | 1,261,974 |
| Mar 18, 2024 | $124.26 | $127.86 | $121.81 | $125.49 | +0.98% | 1,630,540 |
| Mar 11, 2024 | $124.17 | $125.91 | $122.62 | $124.27 | -0.21% | 1,784,518 |
| Mar 4, 2024 | $127.64 | $128.75 | $123.26 | $124.53 | -2.13% | 1,475,474 |
| Feb 26, 2024 | $131.49 | $133.01 | $126.78 | $127.24 | -3.50% | 1,700,538 |
| Feb 20, 2024 | $130.62 | $133.80 | $128.46 | $131.85 | +0.13% | 1,208,990 |
| Feb 12, 2024 | $126.82 | $132.64 | $125.05 | $131.68 | +3.79% | 1,947,542 |
| Feb 5, 2024 | $125.86 | $127.21 | $121.95 | $126.87 | -0.02% | 1,691,525 |
| Jan 29, 2024 | $120.56 | $129.22 | $119.28 | $126.90 | +4.95% | 2,442,473 |
| Jan 22, 2024 | $119.99 | $123.98 | $119.99 | $120.92 | +1.32% | 1,364,689 |
| Jan 16, 2024 | $113.32 | $119.48 | $112.84 | $119.34 | +4.25% | 1,375,300 |
| Jan 8, 2024 | $115.37 | $117.08 | $112.17 | $114.47 | -0.38% | 1,448,371 |
| Jan 2, 2024 | $119.07 | $119.58 | $113.99 | $114.91 | -4.17% | 2,126,915 |
| Dec 26, 2023 | $120.63 | $122.46 | $119.89 | $119.91 | -0.50% | 983,492 |
| Dec 18, 2023 | $121.84 | $121.84 | $118.40 | $120.51 | -1.27% | 2,285,125 |
| Dec 11, 2023 | $114.06 | $123.51 | $113.34 | $122.06 | +7.14% | 10,533,179 |
| Dec 4, 2023 | $113.12 | $115.42 | $112.22 | $113.93 | +3.64% | 3,194,109 |
| Nov 27, 2023 | $105.91 | $110.28 | $104.86 | $109.93 | +3.70% | 1,849,898 |
| Nov 20, 2023 | $103.93 | $106.39 | $102.29 | $106.01 | +1.84% | 850,988 |
| Nov 13, 2023 | $102.13 | $105.34 | $101.92 | $104.09 | +1.42% | 1,295,095 |
| Nov 6, 2023 | $105.44 | $105.44 | $100.92 | $102.63 | -3.00% | 1,823,651 |
| Oct 30, 2023 | $98.92 | $106.22 | $98.19 | $105.80 | +7.49% | 1,789,517 |
| Oct 23, 2023 | $100.68 | $101.71 | $94.67 | $98.43 | -2.75% | 2,438,363 |
| Oct 16, 2023 | $108.62 | $109.36 | $101.15 | $101.21 | -5.86% | 1,198,868 |
| Oct 9, 2023 | $106.66 | $109.63 | $106.66 | $107.51 | +0.16% | 1,272,261 |
| Oct 2, 2023 | $106.98 | $108.51 | $103.07 | $107.34 | +0.21% | 1,201,444 |
| Sep 25, 2023 | $107.08 | $109.35 | $105.05 | $107.12 | -0.43% | 1,748,151 |
| Sep 18, 2023 | $109.24 | $110.94 | $106.15 | $107.58 | -1.68% | 1,686,270 |
| Sep 11, 2023 | $104.89 | $110.51 | $104.64 | $109.42 | +4.65% | 2,171,394 |
| Sep 5, 2023 | $106.16 | $106.16 | $102.62 | $104.56 | -1.83% | 929,971 |
| Aug 28, 2023 | $102.51 | $107.12 | $102.51 | $106.51 | +4.12% | 1,328,147 |
| Aug 21, 2023 | $100.90 | $103.05 | $99.72 | $102.30 | +1.72% | 1,116,267 |
| Aug 14, 2023 | $101.85 | $102.12 | $99.12 | $100.57 | -1.52% | 1,378,522 |
| Aug 7, 2023 | $101.34 | $102.63 | $99.01 | $102.12 | +1.87% | 1,184,305 |
| Jul 31, 2023 | $99.27 | $102.06 | $98.79 | $100.25 | +1.03% | 1,928,463 |
| Jul 24, 2023 | $104.35 | $108.43 | $95.37 | $99.23 | -4.78% | 2,402,569 |
| Jul 17, 2023 | $101.74 | $105.81 | $101.40 | $104.21 | +2.45% | 1,479,257 |
| Jul 10, 2023 | $95.16 | $101.79 | $94.19 | $101.72 | +6.78% | 1,929,354 |
| Jul 3, 2023 | $98.31 | $98.88 | $94.14 | $95.26 | -3.10% | 1,316,848 |
| Jun 26, 2023 | $94.16 | $99.29 | $94.10 | $98.31 | +4.74% | 2,127,643 |
| Jun 20, 2023 | $93.50 | $94.74 | $92.51 | $93.86 | -0.66% | 7,843,590 |
| Jun 12, 2023 | $91.81 | $95.68 | $90.55 | $94.48 | +2.91% | 2,485,383 |
| Jun 5, 2023 | $90.20 | $92.81 | $89.18 | $91.81 | +1.51% | 2,163,078 |
| May 30, 2023 | $88.73 | $90.54 | $86.60 | $90.44 | +2.02% | 1,912,403 |
| May 22, 2023 | $88.22 | $88.68 | $86.20 | $88.65 | +1.04% | 1,821,099 |
| May 15, 2023 | $88.86 | $89.92 | $86.80 | $87.74 | -1.08% | 1,706,593 |
| May 8, 2023 | $87.73 | $94.82 | $85.37 | $88.70 | +1.59% | 2,003,417 |
| May 1, 2023 | $91.39 | $92.55 | $84.90 | $87.31 | -4.45% | 2,204,490 |
| Apr 24, 2023 | $94.90 | $95.52 | $88.45 | $91.38 | -3.63% | 2,756,468 |
| Apr 17, 2023 | $90.13 | $94.94 | $89.60 | $94.82 | +4.92% | 1,936,909 |
| Apr 10, 2023 | $84.57 | $90.48 | $84.45 | $90.37 | +5.96% | 1,934,322 |
| Apr 3, 2023 | $87.75 | $88.44 | $83.92 | $85.29 | -2.51% | 1,734,791 |
| Mar 27, 2023 | $90.63 | $91.72 | $86.03 | $87.49 | -2.55% | 4,136,815 |
| Mar 20, 2023 | $92.09 | $95.22 | $87.55 | $89.78 | -1.18% | 2,136,406 |
| Mar 13, 2023 | $85.79 | $93.18 | $84.84 | $90.85 | +3.50% | 3,254,779 |
| Mar 6, 2023 | $95.45 | $96.13 | $86.66 | $87.78 | -8.24% | 1,846,135 |
| Feb 27, 2023 | $95.45 | $97.02 | $93.24 | $95.66 | +1.05% | 1,651,386 |
| Feb 21, 2023 | $97.99 | $98.75 | $93.53 | $94.67 | -4.54% | 1,725,372 |
| Feb 13, 2023 | $96.18 | $99.57 | $95.24 | $99.17 | +3.28% | 1,533,504 |
| Feb 6, 2023 | $100.31 | $100.87 | $94.07 | $96.02 | -4.72% | 1,842,802 |
| Jan 30, 2023 | $96.97 | $101.50 | $94.84 | $100.78 | +3.73% | 2,257,617 |
| Jan 23, 2023 | $96.87 | $98.88 | $95.52 | $97.16 | +0.15% | 1,326,026 |
| Jan 17, 2023 | $97.15 | $98.40 | $94.27 | $97.01 | -0.92% | 1,205,413 |
| Jan 9, 2023 | $90.48 | $98.49 | $89.58 | $97.91 | +8.33% | 1,450,397 |
| Jan 3, 2023 | $88.26 | $90.39 | $86.30 | $90.38 | +3.69% | 1,111,156 |
| Dec 27, 2022 | $89.86 | $89.86 | $86.40 | $87.16 | -2.23% | 1,039,576 |
| Dec 19, 2022 | $91.65 | $92.28 | $87.76 | $89.15 | -3.17% | 1,478,008 |
| Dec 12, 2022 | $93.24 | $96.65 | $90.33 | $92.07 | -1.60% | 2,592,850 |
| Dec 5, 2022 | $99.09 | $100.01 | $92.60 | $93.57 | -6.07% | 2,148,745 |
| Nov 28, 2022 | $99.36 | $100.22 | $94.95 | $99.62 | -0.19% | 1,203,394 |
| Nov 21, 2022 | $97.39 | $100.20 | $96.91 | $99.81 | +2.75% | 809,247 |
| Nov 14, 2022 | $95.92 | $102.36 | $94.29 | $97.14 | +1.04% | 1,973,751 |
| Nov 7, 2022 | $94.19 | $97.01 | $91.56 | $96.14 | +3.13% | 1,339,458 |
| Oct 31, 2022 | $89.61 | $93.27 | $88.40 | $93.22 | +3.82% | 2,061,021 |
| Oct 24, 2022 | $82.28 | $90.00 | $79.62 | $89.79 | +9.82% | 1,842,247 |
| Oct 17, 2022 | $80.29 | $82.92 | $78.81 | $81.76 | +2.71% | 1,201,509 |
| Oct 10, 2022 | $77.98 | $82.51 | $76.99 | $79.60 | +2.87% | 1,338,095 |
| Oct 3, 2022 | $76.09 | $81.26 | $74.51 | $77.38 | +2.65% | 1,511,400 |
| Sep 26, 2022 | $76.57 | $78.63 | $74.18 | $75.38 | -2.00% | 1,657,514 |
| Sep 19, 2022 | $79.44 | $82.46 | $75.22 | $76.92 | -4.04% | 1,456,429 |
| Sep 12, 2022 | $81.75 | $83.56 | $77.32 | $80.16 | -1.23% | 1,755,931 |
| Sep 6, 2022 | $75.83 | $81.37 | $74.92 | $81.16 | +7.62% | 954,200 |
| Aug 29, 2022 | $79.51 | $79.74 | $75.01 | $75.41 | -5.73% | 1,097,388 |
| Aug 22, 2022 | $83.58 | $83.58 | $79.18 | $79.99 | -5.96% | 1,012,704 |
| Aug 15, 2022 | $87.30 | $89.18 | $84.74 | $85.06 | -3.09% | 948,310 |
| Aug 8, 2022 | $85.55 | $88.01 | $84.25 | $87.77 | +2.44% | 1,042,995 |
| Aug 1, 2022 | $83.88 | $86.92 | $81.97 | $85.68 | +1.32% | 1,196,867 |
| Jul 25, 2022 | $81.47 | $87.94 | $80.80 | $84.56 | +3.61% | 1,570,197 |
| Jul 18, 2022 | $78.56 | $82.07 | $77.28 | $81.61 | +4.75% | 997,708 |
| Jul 11, 2022 | $79.54 | $79.58 | $74.23 | $77.91 | -2.90% | 1,146,280 |
| Jul 5, 2022 | $77.36 | $82.06 | $76.01 | $80.24 | +2.44% | 1,060,730 |
| Jun 27, 2022 | $81.70 | $82.92 | $77.63 | $78.33 | -3.68% | 1,327,515 |
| Jun 21, 2022 | $78.01 | $81.32 | $77.04 | $81.32 | +6.26% | 1,579,162 |
| Jun 13, 2022 | $78.34 | $81.16 | $76.27 | $76.53 | -4.60% | 1,668,828 |
| Jun 6, 2022 | $84.62 | $86.65 | $79.04 | $80.22 | -5.30% | 1,107,960 |
| May 31, 2022 | $85.28 | $86.79 | $82.94 | $84.71 | -1.40% | 910,480 |
| May 23, 2022 | $84.80 | $86.01 | $80.52 | $85.91 | +2.31% | 1,580,135 |
| May 16, 2022 | $83.47 | $87.73 | $80.95 | $83.97 | -0.82% | 2,049,240 |
| May 9, 2022 | $83.68 | $86.68 | $80.77 | $84.66 | -0.40% | 2,233,074 |
| May 2, 2022 | $83.79 | $86.44 | $82.25 | $85.00 | +2.05% | 1,970,544 |
| Apr 25, 2022 | $84.76 | $88.11 | $82.87 | $83.29 | -2.33% | 2,102,358 |
| Apr 18, 2022 | $81.98 | $89.13 | $81.77 | $85.28 | +3.80% | 2,259,423 |
| Apr 11, 2022 | $82.55 | $84.50 | $80.60 | $82.16 | -0.40% | 1,401,104 |
| Apr 4, 2022 | $88.28 | $90.17 | $81.22 | $82.49 | -7.31% | 2,584,994 |
| Mar 28, 2022 | $89.41 | $94.26 | $86.70 | $89.00 | -0.51% | 2,068,809 |
| Mar 21, 2022 | $97.93 | $98.12 | $88.58 | $89.46 | -8.78% | 2,738,591 |
| Mar 14, 2022 | $95.92 | $100.50 | $95.52 | $98.07 | +2.93% | 2,296,215 |
| Mar 7, 2022 | $99.21 | $101.09 | $92.51 | $95.28 | -4.07% | 2,029,035 |
| Feb 28, 2022 | $101.04 | $104.47 | $98.36 | $99.32 | -3.54% | 2,112,471 |
| Feb 22, 2022 | $107.00 | $108.14 | $95.98 | $102.96 | -4.97% | 2,166,437 |
| Feb 14, 2022 | $108.69 | $113.14 | $107.90 | $108.34 | -0.11% | 1,740,929 |
| Feb 7, 2022 | $104.40 | $115.21 | $103.99 | $108.46 | +3.28% | 2,825,654 |
| Jan 31, 2022 | $103.64 | $107.76 | $101.76 | $105.02 | +0.66% | 1,737,749 |
| Jan 24, 2022 | $99.31 | $105.07 | $97.12 | $104.33 | +2.79% | 2,227,274 |
| Jan 18, 2022 | $113.31 | $113.44 | $101.39 | $101.50 | -11.71% | 1,926,156 |
| Jan 10, 2022 | $112.59 | $122.62 | $110.81 | $114.96 | +3.27% | 3,441,913 |
| Jan 3, 2022 | $103.81 | $111.63 | $103.49 | $111.32 | +7.53% | 2,012,511 |
| Dec 27, 2021 | $103.53 | $106.27 | $103.08 | $103.52 | -0.08% | 1,183,548 |
| Dec 20, 2021 | $98.35 | $104.01 | $96.65 | $103.60 | +3.92% | 1,590,677 |
| Dec 13, 2021 | $99.29 | $103.10 | $98.75 | $99.69 | +0.23% | 2,244,340 |
| Dec 6, 2021 | $106.29 | $109.55 | $98.89 | $99.46 | -5.38% | 2,191,306 |
| Nov 29, 2021 | $114.06 | $114.06 | $104.54 | $105.12 | -5.98% | 1,904,888 |
| Nov 22, 2021 | $116.58 | $117.65 | $111.62 | $111.81 | -3.70% | 1,037,767 |
| Nov 15, 2021 | $119.04 | $119.60 | $114.40 | $116.11 | -1.69% | 1,204,131 |
| Nov 8, 2021 | $116.42 | $119.72 | $115.46 | $118.10 | +1.40% | 1,337,566 |
| Nov 1, 2021 | $114.02 | $119.89 | $113.05 | $116.47 | +3.92% | 2,570,873 |
| Oct 25, 2021 | $103.65 | $113.14 | $99.78 | $112.08 | +8.58% | 2,444,502 |
| Oct 18, 2021 | $101.18 | $105.30 | $101.18 | $103.22 | +1.90% | 1,171,320 |
| Oct 11, 2021 | $99.90 | $102.49 | $97.54 | $101.30 | +1.83% | 1,064,594 |
| Oct 4, 2021 | $94.88 | $100.26 | $93.79 | $99.48 | +6.45% | 1,481,495 |
| Sep 27, 2021 | $95.18 | $96.93 | $91.50 | $93.45 | -2.01% | 1,453,354 |
| Sep 20, 2021 | $89.88 | $95.64 | $88.71 | $95.37 | +4.57% | 1,488,970 |
| Sep 13, 2021 | $89.47 | $92.16 | $88.50 | $91.20 | +2.76% | 1,853,698 |
| Sep 7, 2021 | $89.97 | $91.14 | $88.20 | $88.75 | -1.74% | 918,639 |
| Aug 30, 2021 | $90.86 | $91.34 | $88.50 | $90.32 | -0.20% | 980,642 |
| Aug 23, 2021 | $89.40 | $91.48 | $88.99 | $90.50 | +1.34% | 978,340 |
| Aug 16, 2021 | $89.32 | $90.89 | $85.84 | $89.30 | +0.39% | 1,327,234 |
| Aug 9, 2021 | $87.14 | $89.33 | $86.07 | $88.95 | +2.48% | 1,029,235 |
| Aug 2, 2021 | $89.44 | $91.02 | $83.18 | $86.80 | -2.58% | 2,298,986 |
| Jul 26, 2021 | $86.23 | $89.86 | $84.42 | $89.10 | +3.50% | 1,622,578 |
| Jul 19, 2021 | $79.68 | $86.22 | $79.14 | $86.09 | +6.89% | 1,652,086 |
| Jul 12, 2021 | $81.19 | $83.35 | $79.50 | $80.54 | -0.26% | 1,359,021 |
| Jul 6, 2021 | $82.61 | $82.93 | $79.69 | $80.75 | -1.75% | 1,100,910 |
| Jun 28, 2021 | $80.26 | $82.50 | $80.20 | $82.19 | +1.67% | 1,544,178 |
| Jun 21, 2021 | $76.60 | $81.27 | $76.27 | $80.84 | +6.03% | 1,992,658 |
| Jun 14, 2021 | $79.50 | $80.18 | $76.01 | $76.24 | -4.32% | 2,321,820 |
| Jun 7, 2021 | $75.78 | $79.68 | $75.04 | $79.68 | +5.75% | 1,998,308 |
| Jun 1, 2021 | $75.00 | $76.01 | $73.74 | $75.35 | +0.61% | 1,142,032 |
| May 24, 2021 | $74.25 | $74.97 | $72.53 | $74.89 | +0.96% | 1,422,079 |
| May 17, 2021 | $73.88 | $75.00 | $71.04 | $74.18 | +0.24% | 1,328,492 |
| May 10, 2021 | $68.16 | $74.51 | $65.03 | $74.00 | +8.87% | 3,301,477 |
| May 3, 2021 | $66.43 | $68.10 | $65.46 | $67.97 | +2.57% | 1,604,780 |
| Apr 26, 2021 | $70.00 | $70.38 | $65.94 | $66.27 | -5.00% | 1,529,053 |
| Apr 19, 2021 | $67.89 | $70.64 | $66.86 | $69.76 | +3.30% | 1,933,912 |
| Apr 12, 2021 | $65.79 | $67.78 | $65.03 | $67.53 | +2.52% | 1,210,974 |
| Apr 5, 2021 | $69.11 | $69.85 | $65.20 | $65.87 | -4.02% | 1,372,425 |
| Mar 29, 2021 | $67.38 | $68.66 | $65.80 | $68.63 | +1.64% | 1,329,721 |
| Mar 22, 2021 | $66.39 | $67.53 | $64.72 | $67.52 | +0.91% | 1,509,129 |
| Mar 15, 2021 | $68.15 | $69.54 | $65.29 | $66.91 | -1.99% | 2,347,989 |
| Mar 8, 2021 | $65.51 | $69.19 | $65.19 | $68.27 | +4.82% | 1,955,571 |
| Mar 1, 2021 | $63.50 | $66.21 | $63.50 | $65.13 | +2.47% | 2,637,779 |
| Feb 22, 2021 | $64.79 | $66.37 | $63.38 | $63.56 | -2.60% | 2,634,742 |
| Feb 16, 2021 | $67.35 | $67.95 | $65.14 | $65.26 | -2.96% | 1,592,668 |
| Feb 8, 2021 | $66.33 | $68.23 | $65.16 | $67.25 | +1.56% | 2,100,795 |
| Feb 1, 2021 | $65.37 | $67.68 | $64.65 | $66.22 | +2.11% | 2,322,669 |
| Jan 25, 2021 | $70.30 | $71.51 | $64.22 | $64.85 | -7.74% | 2,218,868 |
| Jan 19, 2021 | $70.43 | $72.40 | $69.67 | $70.29 | +0.29% | 981,872 |
| Jan 11, 2021 | $70.95 | $73.26 | $69.80 | $70.09 | -1.49% | 1,524,749 |
| Jan 4, 2021 | $67.81 | $71.38 | $66.31 | $71.15 | +5.83% | 1,602,852 |
| Dec 28, 2020 | $67.45 | $68.33 | $66.02 | $67.23 | +0.12% | 888,965 |
| Dec 21, 2020 | $67.63 | $68.79 | $66.66 | $67.15 | -1.41% | 1,484,085 |
| Dec 14, 2020 | $69.97 | $71.00 | $67.59 | $68.11 | -2.84% | 2,053,112 |
| Dec 7, 2020 | $66.93 | $70.66 | $66.77 | $70.10 | +4.83% | 1,610,952 |
| Nov 30, 2020 | $64.62 | $67.20 | $64.29 | $66.87 | +2.88% | 1,560,771 |
| Nov 23, 2020 | $62.08 | $65.21 | $61.82 | $65.00 | +4.87% | 1,291,782 |
| Nov 16, 2020 | $65.80 | $66.36 | $61.54 | $61.98 | -4.70% | 1,486,941 |
| Nov 9, 2020 | $65.00 | $65.60 | $62.71 | $65.04 | +1.83% | 1,454,150 |
| Nov 2, 2020 | $63.00 | $65.40 | $61.19 | $63.87 | +1.87% | 1,680,287 |
| Oct 26, 2020 | $62.78 | $65.25 | $61.89 | $62.70 | -1.17% | 2,158,092 |
| Oct 19, 2020 | $64.79 | $64.94 | $62.70 | $63.44 | -1.41% | 1,180,378 |
| Oct 12, 2020 | $63.89 | $64.83 | $63.10 | $64.35 | +1.35% | 1,212,571 |
| Oct 5, 2020 | $59.89 | $63.84 | $59.62 | $63.49 | +6.83% | 2,008,156 |
| Sep 28, 2020 | $56.65 | $59.58 | $56.26 | $59.43 | +5.75% | 1,598,046 |
| Sep 21, 2020 | $57.44 | $58.15 | $55.25 | $56.20 | -3.17% | 1,951,446 |
| Sep 14, 2020 | $57.82 | $59.73 | $57.61 | $58.04 | +1.03% | 2,701,014 |
| Sep 8, 2020 | $58.42 | $59.54 | $57.27 | $57.45 | -2.43% | 1,241,958 |
| Aug 31, 2020 | $59.22 | $60.37 | $57.87 | $58.88 | -0.98% | 1,687,554 |
| Aug 24, 2020 | $58.87 | $60.70 | $58.33 | $59.46 | +1.31% | 1,540,624 |
| Aug 17, 2020 | $57.38 | $58.95 | $57.38 | $58.69 | +2.34% | 1,496,936 |
| Aug 10, 2020 | $57.32 | $58.09 | $56.60 | $57.35 | +0.61% | 1,297,601 |
| Aug 3, 2020 | $55.02 | $57.91 | $54.25 | $57.00 | +4.01% | 1,576,056 |
| Jul 27, 2020 | $56.12 | $56.60 | $53.09 | $54.80 | -2.54% | 5,226,035 |
| Jul 20, 2020 | $57.11 | $57.44 | $55.96 | $56.23 | -1.63% | 1,576,605 |
| Jul 13, 2020 | $55.18 | $58.24 | $54.50 | $57.16 | +4.14% | 1,950,892 |
| Jul 6, 2020 | $57.08 | $58.17 | $52.84 | $54.89 | -2.99% | 2,071,309 |
| Jun 29, 2020 | $53.88 | $56.99 | $53.46 | $56.58 | +5.94% | 2,189,800 |
| Jun 22, 2020 | $57.30 | $58.17 | $53.08 | $53.41 | -7.23% | 2,693,186 |
| Jun 15, 2020 | $56.24 | $60.74 | $55.73 | $57.57 | +0.54% | 2,607,106 |
| Jun 8, 2020 | $60.36 | $61.32 | $56.21 | $57.26 | -4.77% | 2,370,112 |
| Jun 1, 2020 | $60.40 | $61.34 | $59.15 | $60.13 | -0.58% | 1,790,465 |
| May 26, 2020 | $60.82 | $61.85 | $58.73 | $60.48 | +1.09% | 2,732,962 |
| May 18, 2020 | $63.00 | $64.84 | $58.79 | $59.83 | -3.55% | 4,752,359 |
| May 11, 2020 | $60.91 | $63.52 | $58.09 | $62.03 | +1.14% | 2,296,318 |
| May 4, 2020 | $57.41 | $61.77 | $56.42 | $61.33 | +6.57% | 1,630,974 |
| Apr 27, 2020 | $55.26 | $60.57 | $54.85 | $57.55 | +4.98% | 1,587,510 |
| Apr 20, 2020 | $56.29 | $62.24 | $54.33 | $54.82 | -3.59% | 2,031,924 |
| Apr 13, 2020 | $56.21 | $57.45 | $54.33 | $56.86 | +1.16% | 1,660,328 |
| Apr 6, 2020 | $58.66 | $59.91 | $55.19 | $56.21 | -3.19% | 2,199,692 |
| Mar 30, 2020 | $47.08 | $58.15 | $46.61 | $58.06 | +25.32% | 3,685,198 |
| Mar 23, 2020 | $48.95 | $51.44 | $45.44 | $46.33 | -4.93% | 4,028,039 |
| Mar 16, 2020 | $45.20 | $52.00 | $42.86 | $48.73 | -0.35% | 4,517,262 |
| Mar 9, 2020 | $47.23 | $50.51 | $44.35 | $48.90 | -2.49% | 3,382,411 |
| Mar 2, 2020 | $51.61 | $54.91 | $48.84 | $50.15 | -2.09% | 2,101,162 |
| Feb 24, 2020 | $55.39 | $56.18 | $49.61 | $51.22 | -9.79% | 1,991,785 |
| Feb 18, 2020 | $57.48 | $58.40 | $56.20 | $56.78 | -1.54% | 1,140,245 |
| Feb 10, 2020 | $56.14 | $57.78 | $56.01 | $57.67 | +2.38% | 1,305,730 |
| Feb 3, 2020 | $52.16 | $59.36 | $52.06 | $56.33 | +8.64% | 2,603,554 |
| Jan 27, 2020 | $50.77 | $52.90 | $50.46 | $51.85 | -0.12% | 1,028,479 |
| Jan 21, 2020 | $52.30 | $52.97 | $51.73 | $51.91 | -1.10% | 1,061,116 |
| Jan 13, 2020 | $50.17 | $52.55 | $50.07 | $52.49 | +4.85% | 1,512,915 |
| Jan 6, 2020 | $48.78 | $50.65 | $48.32 | $50.06 | +2.33% | 1,123,869 |
| Dec 30, 2019 | $49.07 | $49.48 | $48.49 | $48.92 | -0.04% | 1,287,886 |
| Dec 23, 2019 | $48.88 | $49.22 | $48.37 | $48.94 | -0.04% | 888,869 |
| Dec 16, 2019 | $47.96 | $49.04 | $47.96 | $48.96 | +2.77% | 1,832,165 |
| Dec 9, 2019 | $48.34 | $48.44 | $47.10 | $47.64 | -1.75% | 990,269 |
| Dec 2, 2019 | $47.67 | $49.11 | $47.09 | $48.49 | +1.72% | 1,101,543 |
| Nov 25, 2019 | $47.77 | $48.82 | $47.43 | $47.67 | +0.19% | 810,167 |
| Nov 18, 2019 | $47.20 | $48.00 | $47.04 | $47.58 | +0.78% | 1,113,916 |
| Nov 11, 2019 | $47.58 | $48.71 | $46.92 | $47.21 | -1.63% | 951,149 |
| Nov 4, 2019 | $47.92 | $48.93 | $47.65 | $47.99 | +1.18% | 1,386,265 |
| Oct 28, 2019 | $46.73 | $47.87 | $46.44 | $47.43 | +2.07% | 1,912,466 |
| Oct 21, 2019 | $47.33 | $47.54 | $45.24 | $46.47 | -1.13% | 1,181,667 |
| Oct 14, 2019 | $44.94 | $47.68 | $44.83 | $47.00 | +4.05% | 1,231,389 |
| Oct 7, 2019 | $43.76 | $45.59 | $43.38 | $45.17 | +2.78% | 1,019,024 |
| Sep 30, 2019 | $44.85 | $45.62 | $42.54 | $43.95 | -1.57% | 1,549,678 |
| Sep 23, 2019 | $45.52 | $45.66 | $43.51 | $44.65 | -2.51% | 1,761,497 |
| Sep 16, 2019 | $46.19 | $47.02 | $45.65 | $45.80 | -1.42% | 2,159,360 |
| Sep 9, 2019 | $44.75 | $47.16 | $44.57 | $46.46 | +4.43% | 2,081,503 |
| Sep 3, 2019 | $43.99 | $45.30 | $43.50 | $44.49 | +0.70% | 1,166,108 |
| Aug 26, 2019 | $42.99 | $44.48 | $42.28 | $44.18 | +3.73% | 1,217,685 |
| Aug 19, 2019 | $43.30 | $44.67 | $42.41 | $42.59 | -0.09% | 2,004,952 |
| Aug 12, 2019 | $42.69 | $43.20 | $41.80 | $42.63 | -0.93% | 1,432,080 |
| Aug 5, 2019 | $43.45 | $44.51 | $42.35 | $43.03 | -2.80% | 1,414,139 |
| Jul 29, 2019 | $46.64 | $46.78 | $43.73 | $44.27 | -5.45% | 3,610,396 |
| Jul 22, 2019 | $43.84 | $47.10 | $42.93 | $46.82 | +7.24% | 2,034,972 |
| Jul 15, 2019 | $43.60 | $44.13 | $42.90 | $43.66 | +0.48% | 898,195 |
| Jul 8, 2019 | $45.50 | $45.67 | $42.04 | $43.45 | -4.92% | 1,734,613 |
| Jul 1, 2019 | $45.11 | $46.34 | $44.40 | $45.70 | +2.63% | 718,792 |
| Jun 24, 2019 | $45.21 | $45.42 | $43.71 | $44.53 | -1.37% | 1,743,197 |
| Jun 17, 2019 | $45.15 | $45.93 | $44.66 | $45.15 | +0.02% | 1,367,345 |
| Jun 10, 2019 | $46.49 | $47.00 | $44.83 | $45.14 | -2.46% | 1,085,281 |
| Jun 3, 2019 | $45.14 | $46.32 | $44.80 | $46.28 | +2.37% | 1,898,430 |
| May 28, 2019 | $46.53 | $47.30 | $44.12 | $45.21 | -3.02% | 2,685,766 |
| May 20, 2019 | $46.63 | $47.13 | $45.22 | $46.62 | -0.58% | 1,212,737 |
| May 13, 2019 | $48.25 | $48.34 | $46.42 | $46.89 | -4.48% | 943,437 |
| May 6, 2019 | $48.80 | $50.00 | $47.19 | $49.09 | -0.85% | 1,664,709 |
| Apr 29, 2019 | $49.16 | $49.87 | $48.61 | $49.51 | +0.84% | 1,426,973 |
| Apr 22, 2019 | $47.47 | $49.28 | $47.46 | $49.10 | +3.02% | 1,240,005 |
| Apr 15, 2019 | $46.53 | $48.30 | $46.37 | $47.66 | +2.45% | 626,328 |
| Apr 8, 2019 | $46.69 | $46.97 | $45.07 | $46.52 | -0.96% | 867,959 |
| Apr 1, 2019 | $46.19 | $48.56 | $45.98 | $46.97 | +2.44% | 991,267 |
| Mar 25, 2019 | $44.65 | $46.13 | $44.29 | $45.85 | +2.89% | 1,044,312 |
| Mar 18, 2019 | $46.28 | $47.00 | $43.97 | $44.56 | -3.61% | 811,573 |
| Mar 11, 2019 | $44.93 | $46.30 | $44.68 | $46.23 | +3.15% | 1,081,412 |
| Mar 4, 2019 | $46.74 | $47.07 | $44.49 | $44.82 | -4.13% | 762,901 |
| Feb 25, 2019 | $46.30 | $46.76 | $45.05 | $46.75 | +1.39% | 968,506 |
| Feb 19, 2019 | $45.35 | $46.21 | $45.11 | $46.11 | +1.12% | 455,089 |
| Feb 11, 2019 | $44.46 | $45.96 | $44.13 | $45.60 | +2.70% | 870,132 |
| Feb 4, 2019 | $44.23 | $45.04 | $43.64 | $44.40 | +0.41% | 796,587 |
| Jan 28, 2019 | $43.58 | $45.81 | $43.04 | $44.22 | +0.57% | 1,085,530 |
| Jan 22, 2019 | $43.40 | $44.15 | $42.47 | $43.97 | +0.85% | 641,405 |
| Jan 14, 2019 | $41.06 | $44.01 | $40.95 | $43.60 | +5.52% | 1,151,984 |
| Jan 7, 2019 | $37.65 | $41.89 | $37.01 | $41.32 | +8.59% | 2,125,267 |
| Dec 31, 2018 | $37.06 | $38.46 | $36.09 | $38.05 | +3.00% | 1,171,823 |
| Dec 24, 2018 | $35.00 | $37.35 | $34.32 | $36.94 | +5.57% | 899,674 |
| Dec 17, 2018 | $38.07 | $38.07 | $34.77 | $34.99 | -8.45% | 1,910,092 |
| Dec 10, 2018 | $39.89 | $41.12 | $38.09 | $38.22 | -4.21% | 1,687,558 |
| Dec 3, 2018 | $42.86 | $43.16 | $39.59 | $39.90 | -5.67% | 1,447,856 |
| Nov 26, 2018 | $41.34 | $42.60 | $40.99 | $42.30 | +3.17% | 1,142,488 |
| Nov 19, 2018 | $41.52 | $41.80 | $39.44 | $41.00 | -1.25% | 678,634 |
| Nov 12, 2018 | $41.93 | $41.93 | $39.79 | $41.52 | -0.65% | 973,950 |
| Nov 5, 2018 | $41.10 | $42.61 | $40.26 | $41.79 | +1.73% | 927,416 |
| Oct 29, 2018 | $39.93 | $42.67 | $39.35 | $41.08 | +4.26% | 1,357,026 |
| Oct 22, 2018 | $42.05 | $42.98 | $38.85 | $39.40 | -6.01% | 2,142,270 |
| Oct 15, 2018 | $42.36 | $44.07 | $41.83 | $41.92 | -1.30% | 776,260 |
| Oct 8, 2018 | $43.75 | $44.19 | $41.89 | $42.47 | -3.56% | 1,451,032 |
| Oct 1, 2018 | $45.11 | $45.45 | $43.53 | $44.04 | -1.98% | 1,010,434 |
| Sep 24, 2018 | $46.41 | $46.46 | $44.68 | $44.93 | -3.52% | 1,038,178 |
| Sep 17, 2018 | $47.38 | $47.45 | $45.96 | $46.57 | -1.73% | 1,308,139 |
| Sep 10, 2018 | $46.05 | $47.80 | $45.31 | $47.39 | +3.31% | 1,437,736 |
| Sep 4, 2018 | $46.75 | $47.34 | $45.54 | $45.87 | -2.47% | 798,398 |
| Aug 27, 2018 | $47.58 | $48.16 | $46.61 | $47.03 | -0.61% | 761,581 |
| Aug 20, 2018 | $48.00 | $48.53 | $46.85 | $47.32 | -1.29% | 1,260,130 |
| Aug 13, 2018 | $48.28 | $48.79 | $47.32 | $47.94 | -0.56% | 1,300,816 |
| Aug 6, 2018 | $47.85 | $48.62 | $47.16 | $48.21 | +0.48% | 1,490,910 |
| Jul 30, 2018 | $48.95 | $49.42 | $47.69 | $47.98 | -2.36% | 2,405,213 |
| Jul 23, 2018 | $51.94 | $53.20 | $48.67 | $49.14 | -5.39% | 1,536,009 |
| Jul 16, 2018 | $50.72 | $52.18 | $50.70 | $51.94 | +2.55% | 597,613 |
| Jul 9, 2018 | $51.00 | $51.70 | $50.12 | $50.65 | -0.45% | 920,072 |
| Jul 2, 2018 | $51.00 | $51.77 | $50.00 | $50.88 | -0.66% | 809,003 |
| Jun 25, 2018 | $52.37 | $52.37 | $50.91 | $51.22 | -2.31% | 2,231,230 |
| Jun 18, 2018 | $50.46 | $52.86 | $50.46 | $52.43 | +3.25% | 2,162,399 |
| Jun 11, 2018 | $50.40 | $50.95 | $49.54 | $50.78 | +1.09% | 1,587,504 |
| Jun 4, 2018 | $48.91 | $50.33 | $48.67 | $50.23 | +3.35% | 1,815,872 |
| May 29, 2018 | $49.69 | $50.39 | $48.56 | $48.60 | -3.09% | 3,295,027 |
| May 21, 2018 | $48.66 | $50.82 | $48.66 | $50.15 | +3.42% | 619,611 |
| May 14, 2018 | $49.00 | $49.77 | $48.29 | $48.49 | -0.82% | 1,270,501 |
| May 7, 2018 | $45.36 | $50.74 | $45.06 | $48.89 | +7.97% | 1,181,851 |
| Apr 30, 2018 | $44.45 | $45.57 | $43.60 | $45.28 | +2.07% | 642,322 |
| Apr 23, 2018 | $45.28 | $45.72 | $43.51 | $44.36 | -2.01% | 667,153 |
| Apr 16, 2018 | $44.89 | $45.77 | $44.73 | $45.27 | +1.62% | 752,950 |
| Apr 9, 2018 | $43.96 | $45.21 | $43.60 | $44.55 | +2.25% | 701,400 |
| Apr 2, 2018 | $44.40 | $45.50 | $43.10 | $43.57 | -2.31% | 1,104,077 |
| Mar 26, 2018 | $44.49 | $45.27 | $43.22 | $44.60 | +1.64% | 1,003,403 |
| Mar 19, 2018 | $47.47 | $47.87 | $43.86 | $43.88 | -7.45% | 1,392,484 |
| Mar 12, 2018 | $48.00 | $48.95 | $46.36 | $47.41 | -1.58% | 4,673,005 |
| Mar 5, 2018 | $45.02 | $48.18 | $44.83 | $48.17 | +6.10% | 861,330 |
| Feb 26, 2018 | $46.72 | $47.88 | $44.76 | $45.40 | -2.55% | 879,596 |
| Feb 20, 2018 | $45.96 | $47.40 | $45.92 | $46.59 | +0.93% | 775,082 |
| Feb 12, 2018 | $45.91 | $47.57 | $45.52 | $46.16 | +0.63% | 1,432,880 |
| Feb 5, 2018 | $46.56 | $47.40 | $43.73 | $45.87 | -3.11% | 1,522,480 |
| Jan 29, 2018 | $51.33 | $52.81 | $46.69 | $47.34 | -7.76% | 1,683,537 |
| Jan 22, 2018 | $50.38 | $51.79 | $50.38 | $51.32 | +1.62% | 937,397 |
| Jan 16, 2018 | $51.00 | $51.45 | $49.66 | $50.50 | +0.50% | 838,361 |
| Jan 8, 2018 | $45.90 | $50.71 | $45.52 | $50.25 | +9.96% | 1,257,442 |
| Jan 2, 2018 | $45.57 | $46.38 | $45.22 | $45.70 | +0.59% | 582,993 |
| Dec 26, 2017 | $45.99 | $46.70 | $45.12 | $45.43 | -0.89% | 563,440 |
| Dec 18, 2017 | $46.33 | $46.99 | $44.64 | $45.84 | -0.39% | 669,639 |
| Dec 11, 2017 | $44.87 | $46.30 | $44.47 | $46.02 | +2.75% | 1,558,271 |
| Dec 4, 2017 | $44.51 | $45.14 | $43.69 | $44.79 | +1.86% | 620,967 |
| Nov 27, 2017 | $44.31 | $45.12 | $42.81 | $43.97 | -0.77% | 775,788 |
| Nov 20, 2017 | $42.49 | $44.49 | $42.49 | $44.31 | +4.48% | 562,377 |
| Nov 13, 2017 | $41.74 | $42.90 | $41.53 | $42.41 | +1.51% | 1,209,025 |
| Nov 6, 2017 | $41.38 | $41.95 | $40.69 | $41.78 | +0.84% | 1,137,962 |
| Oct 30, 2017 | $41.79 | $42.16 | $41.15 | $41.43 | -0.72% | 1,792,234 |
| Oct 23, 2017 | $41.59 | $44.15 | $40.69 | $41.73 | +0.41% | 3,441,840 |
| Oct 16, 2017 | $40.00 | $41.78 | $39.97 | $41.56 | +4.00% | 864,363 |
| Oct 9, 2017 | $39.50 | $40.03 | $39.05 | $39.96 | +1.40% | 814,512 |
| Oct 2, 2017 | $39.16 | $40.63 | $38.89 | $39.41 | +0.72% | 776,924 |
| Sep 25, 2017 | $38.00 | $39.37 | $37.33 | $39.13 | +2.78% | 834,676 |
| Sep 18, 2017 | $36.44 | $38.44 | $36.44 | $38.07 | +4.67% | 896,882 |
| Sep 11, 2017 | $36.29 | $37.01 | $35.98 | $36.37 | +1.48% | 2,456,494 |
| Sep 5, 2017 | $36.21 | $36.26 | $35.15 | $35.84 | -1.19% | 1,075,247 |
| Aug 28, 2017 | $36.22 | $36.36 | $35.47 | $36.27 | +0.17% | 1,444,805 |
| Aug 21, 2017 | $35.39 | $36.24 | $35.14 | $36.21 | +2.03% | 753,885 |
| Aug 14, 2017 | $35.10 | $36.60 | $34.41 | $35.49 | +1.11% | 919,476 |
| Aug 7, 2017 | $36.51 | $36.51 | $34.77 | $35.10 | -3.54% | 735,844 |
| Jul 31, 2017 | $37.10 | $37.57 | $36.12 | $36.39 | -2.02% | 676,908 |
| Jul 24, 2017 | $36.87 | $39.68 | $36.57 | $37.14 | +0.98% | 1,715,805 |
| Jul 17, 2017 | $36.41 | $37.22 | $36.13 | $36.78 | +0.52% | 775,690 |
| Jul 10, 2017 | $36.07 | $37.25 | $35.90 | $36.59 | +1.81% | 1,000,743 |
| Jul 3, 2017 | $35.06 | $36.08 | $34.94 | $35.94 | +2.98% | 776,750 |
| Jun 26, 2017 | $34.65 | $35.36 | $34.16 | $34.90 | +1.48% | 648,664 |
| Jun 19, 2017 | $34.69 | $35.53 | $34.26 | $34.39 | +0.29% | 728,491 |
| Jun 12, 2017 | $33.79 | $34.92 | $33.79 | $34.29 | +1.39% | 867,079 |
| Jun 5, 2017 | $34.36 | $34.36 | $33.24 | $33.82 | -1.40% | 831,558 |
| May 30, 2017 | $33.49 | $34.86 | $32.72 | $34.30 | +1.93% | 589,581 |
| May 22, 2017 | $34.19 | $34.51 | $33.24 | $33.65 | -1.38% | 867,857 |
| May 15, 2017 | $34.64 | $35.25 | $33.64 | $34.12 | -1.04% | 648,643 |
| May 8, 2017 | $33.79 | $36.65 | $33.48 | $34.48 | +2.10% | 1,579,391 |
| May 1, 2017 | $33.56 | $34.19 | $33.28 | $33.77 | +0.69% | 774,523 |
| Apr 24, 2017 | $33.41 | $34.37 | $33.28 | $33.54 | +2.13% | 870,485 |
| Apr 17, 2017 | $32.64 | $33.52 | $32.08 | $32.84 | +0.64% | 845,004 |
| Apr 10, 2017 | $33.63 | $33.68 | $32.61 | $32.63 | -2.94% | 1,012,736 |
| Apr 3, 2017 | $34.47 | $34.60 | $33.00 | $33.62 | -2.41% | 1,078,337 |
| Mar 27, 2017 | $32.21 | $34.95 | $32.00 | $34.45 | +5.06% | 2,078,133 |
| Mar 20, 2017 | $33.32 | $33.67 | $32.15 | $32.79 | -2.00% | 1,185,789 |
| Mar 13, 2017 | $32.72 | $33.72 | $31.88 | $33.46 | +1.76% | 1,502,475 |
| Mar 6, 2017 | $32.31 | $32.95 | $31.96 | $32.88 | +2.11% | 1,042,240 |
| Feb 27, 2017 | $31.65 | $32.43 | $31.37 | $32.20 | +1.29% | 1,908,682 |
| Feb 21, 2017 | $31.46 | $32.08 | $31.44 | $31.79 | +1.24% | 1,433,157 |
| Feb 13, 2017 | $30.65 | $32.89 | $30.33 | $31.40 | +3.87% | 2,832,443 |
| Feb 6, 2017 | $32.84 | $32.95 | $29.51 | $30.23 | -7.72% | 6,669,622 |
| Jan 30, 2017 | $31.05 | $34.66 | $30.70 | $32.76 | +4.33% | 826,691 |
| Jan 23, 2017 | $30.39 | $31.53 | $30.33 | $31.40 | +3.22% | 273,070 |
| Jan 17, 2017 | $30.79 | $30.79 | $30.13 | $30.42 | -1.17% | 357,522 |
| Jan 9, 2017 | $31.28 | $31.67 | $30.36 | $30.78 | -1.47% | 330,002 |
| Jan 3, 2017 | $31.62 | $32.37 | $31.01 | $31.24 | +0.39% | 305,920 |
| Dec 27, 2016 | $30.93 | $31.45 | $30.54 | $31.12 | +0.39% | 261,652 |
| Dec 19, 2016 | $31.05 | $31.60 | $30.28 | $31.00 | +0.10% | 541,173 |
| Dec 12, 2016 | $30.99 | $31.75 | $30.08 | $30.97 | -0.03% | 766,615 |
| Dec 5, 2016 | $29.58 | $31.40 | $29.38 | $30.98 | +5.88% | 470,859 |
| Nov 28, 2016 | $28.15 | $29.48 | $27.83 | $29.26 | +3.54% | 580,445 |
| Nov 21, 2016 | $27.57 | $28.29 | $26.69 | $28.26 | +3.40% | 384,680 |
| Nov 14, 2016 | $24.68 | $27.92 | $23.63 | $27.33 | – | 1,258,198 |
Seasonality
HLI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -0.7% | -2.7% | 2.5% | 2.2% | 1.4% | 3.3% | 1.2% | 0.9% | 4.9% | 4.1% | -1.7% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.4% | -2.7% | -12.0% | 7.7% | -8.5% | -4.8% | -6.4% | 6.2% | -4.7% | 9.2% | ||
| 2025 | 4.6% | -4.6% | -6.5% | 0.4% | 7.8% | 3.4% | 6.0% | 4.5% | 3.4% | -12.8% | -2.1% | -0.3% |
| 2024 | -0.1% | 7.9% | -0.4% | -0.5% | 6.2% | 0.1% | 11.4% | 4.2% | 1.3% | 9.3% | 9.4% | -7.9% |
| 2023 | 13.7% | -3.4% | -8.1% | 4.4% | -4.5% | 13.3% | 1.6% | 6.0% | 1.7% | -6.2% | 7.7% | 11.3% |
| 2022 | 2.7% | -3.2% | -14.3% | -5.1% | 3.2% | -7.6% | 7.1% | -7.2% | -3.3% | 18.5% | 10.1% | -10.9% |
| 2021 | -3.5% | -2.0% | 5.2% | -0.4% | 13.0% | 9.8% | 8.9% | 1.2% | 2.6% | 21.7% | -3.2% | -4.2% |
| 2020 | 6.1% | -1.2% | 2.4% | 13.9% | 1.9% | -7.5% | -1.5% | 6.9% | 1.3% | 6.2% | 3.3% | 4.3% |
| 2019 | 20.2% | 3.9% | 0.3% | 7.6% | -7.7% | -1.5% | 3.3% | -4.0% | 2.8% | 4.8% | 0.9% | 3.2% |
| 2018 | 5.0% | -2.7% | -3.5% | -0.2% | 9.9% | 5.3% | -4.0% | -3.8% | -4.5% | -8.3% | 3.4% | -13.0% |
| 2017 | -0.1% | 1.3% | 10.1% | -2.6% | 0.7% | 4.0% | 6.5% | -2.5% | 8.5% | 6.4% | 7.2% | 2.2% |