Houlihan Lokey Inc NYSE:HLI Historical Prices

Below are the 2153 trading days of historical prices for HLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2153	NYSE	HLI	Mon, Mar 4, 2024	127.64	128.75	127.03	127.19
2152	NYSE	HLI	Fri, Mar 1, 2024	128.94	129.09	126.78	127.24
2151	NYSE	HLI	Thu, Feb 29, 2024	129.27	129.91	127.99	128.66
2150	NYSE	HLI	Wed, Feb 28, 2024	128.78	129.65	128.62	128.44
2149	NYSE	HLI	Tue, Feb 27, 2024	131.33	131.58	129.05	129.56
2148	NYSE	HLI	Mon, Feb 26, 2024	131.49	133.01	130.49	130.95
2147	NYSE	HLI	Fri, Feb 23, 2024	132.39	133.80	131.53	131.85
2146	NYSE	HLI	Thu, Feb 22, 2024	129.72	131.96	129.72	131.60
2145	NYSE	HLI	Wed, Feb 21, 2024	129.54	130.02	128.46	129.88
2144	NYSE	HLI	Tue, Feb 20, 2024	130.62	131.02	129.07	129.58
2143	NYSE	HLI	Fri, Feb 16, 2024	130.72	132.64	130.33	131.68
2142	NYSE	HLI	Thu, Feb 15, 2024	129.59	131.80	129.02	131.07
2141	NYSE	HLI	Wed, Feb 14, 2024	126.60	128.83	126.58	128.64
2140	NYSE	HLI	Tue, Feb 13, 2024	126.02	128.55	125.05	125.64
2139	NYSE	HLI	Mon, Feb 12, 2024	126.82	128.91	126.46	128.73
2138	NYSE	HLI	Fri, Feb 9, 2024	125.83	127.21	125.77	126.87
2137	NYSE	HLI	Thu, Feb 8, 2024	124.28	126.45	123.38	125.40
2136	NYSE	HLI	Wed, Feb 7, 2024	124.34	125.50	123.38	124.57
2135	NYSE	HLI	Tue, Feb 6, 2024	124.17	124.75	121.95	124.18
2134	NYSE	HLI	Mon, Feb 5, 2024	125.86	125.86	123.52	124.27
2133	NYSE	HLI	Fri, Feb 2, 2024	128.51	129.22	123.45	126.90
2132	NYSE	HLI	Thu, Feb 1, 2024	120.14	122.34	119.28	121.86
2131	NYSE	HLI	Wed, Jan 31, 2024	122.97	123.53	119.53	119.78
2130	NYSE	HLI	Tue, Jan 30, 2024	122.69	123.09	120.93	122.91
2129	NYSE	HLI	Mon, Jan 29, 2024	120.56	123.15	120.56	123.08
2128	NYSE	HLI	Fri, Jan 26, 2024	122.86	123.06	120.67	120.92
2127	NYSE	HLI	Thu, Jan 25, 2024	122.57	123.32	121.95	122.36
2126	NYSE	HLI	Wed, Jan 24, 2024	123.44	123.98	121.50	121.69
2125	NYSE	HLI	Tue, Jan 23, 2024	121.88	122.83	120.81	122.38
2124	NYSE	HLI	Mon, Jan 22, 2024	119.99	121.84	119.99	121.43
2123	NYSE	HLI	Fri, Jan 19, 2024	118.23	119.48	117.50	119.34
2122	NYSE	HLI	Thu, Jan 18, 2024	117.55	118.04	116.67	117.43
2121	NYSE	HLI	Wed, Jan 17, 2024	115.84	117.40	115.84	116.80
2120	NYSE	HLI	Tue, Jan 16, 2024	113.32	117.24	112.84	117.16
2119	NYSE	HLI	Fri, Jan 12, 2024	115.32	115.52	113.49	114.47
2118	NYSE	HLI	Thu, Jan 11, 2024	113.58	114.34	112.17	114.23
2117	NYSE	HLI	Wed, Jan 10, 2024	114.92	115.91	113.98	114.14
2116	NYSE	HLI	Tue, Jan 9, 2024	115.61	116.19	114.90	115.15
2115	NYSE	HLI	Mon, Jan 8, 2024	115.37	117.08	114.74	116.82
2114	NYSE	HLI	Fri, Jan 5, 2024	114.30	115.55	113.99	114.91
2113	NYSE	HLI	Thu, Jan 4, 2024	116.91	117.67	114.44	114.60
2112	NYSE	HLI	Wed, Jan 3, 2024	118.30	118.30	116.42	116.75
2111	NYSE	HLI	Tue, Jan 2, 2024	119.07	119.58	117.72	119.09
2110	NYSE	HLI	Fri, Dec 29, 2023	121.12	121.38	119.89	119.91
2109	NYSE	HLI	Thu, Dec 28, 2023	121.63	122.28	120.81	121.26
2108	NYSE	HLI	Wed, Dec 27, 2023	121.51	122.46	120.24	122.19
2107	NYSE	HLI	Tue, Dec 26, 2023	120.63	121.81	120.63	121.37
2106	NYSE	HLI	Fri, Dec 22, 2023	120.03	120.80	119.41	120.51
2105	NYSE	HLI	Thu, Dec 21, 2023	119.13	120.00	118.42	119.67
2104	NYSE	HLI	Wed, Dec 20, 2023	119.44	120.40	118.40	118.45
2103	NYSE	HLI	Tue, Dec 19, 2023	121.17	121.17	119.52	119.63
2102	NYSE	HLI	Mon, Dec 18, 2023	121.84	121.84	119.95	120.17
2101	NYSE	HLI	Fri, Dec 15, 2023	121.19	123.51	121.18	122.06
2100	NYSE	HLI	Thu, Dec 14, 2023	118.58	121.63	118.55	121.58
2099	NYSE	HLI	Wed, Dec 13, 2023	116.43	118.08	115.79	117.48
2098	NYSE	HLI	Tue, Dec 12, 2023	115.64	117.52	115.54	116.64
2097	NYSE	HLI	Mon, Dec 11, 2023	114.06	115.43	113.34	115.43
2096	NYSE	HLI	Fri, Dec 8, 2023	112.40	115.05	112.40	113.93
2095	NYSE	HLI	Thu, Dec 7, 2023	112.25	114.04	112.22	112.53
2094	NYSE	HLI	Wed, Dec 6, 2023	113.89	115.15	112.26	112.33
2093	NYSE	HLI	Tue, Dec 5, 2023	114.37	115.42	112.53	112.75
2092	NYSE	HLI	Mon, Dec 4, 2023	113.12	115.24	112.63	115.11
2091	NYSE	HLI	Fri, Dec 1, 2023	107.17	110.28	106.78	109.93
2090	NYSE	HLI	Thu, Nov 30, 2023	105.77	108.32	105.34	107.72
2089	NYSE	HLI	Wed, Nov 29, 2023	105.20	107.06	105.16	105.42
2088	NYSE	HLI	Tue, Nov 28, 2023	106.10	106.75	104.86	105.04
2087	NYSE	HLI	Mon, Nov 27, 2023	105.91	106.63	104.87	106.42
2086	NYSE	HLI	Fri, Nov 24, 2023	105.36	106.39	105.22	106.01
2085	NYSE	HLI	Wed, Nov 22, 2023	103.58	105.62	102.68	105.59
2084	NYSE	HLI	Tue, Nov 21, 2023	102.86	103.29	102.29	102.96
2083	NYSE	HLI	Mon, Nov 20, 2023	103.93	104.17	103.03	103.15
2082	NYSE	HLI	Fri, Nov 17, 2023	104.90	105.27	103.75	104.09
2081	NYSE	HLI	Thu, Nov 16, 2023	105.00	105.34	103.72	104.43
2080	NYSE	HLI	Wed, Nov 15, 2023	104.00	104.84	103.72	104.73
2079	NYSE	HLI	Tue, Nov 14, 2023	104.01	104.80	103.76	104.17
2078	NYSE	HLI	Mon, Nov 13, 2023	102.13	103.00	101.92	102.75
2077	NYSE	HLI	Fri, Nov 10, 2023	102.80	103.31	100.92	102.63
2076	NYSE	HLI	Thu, Nov 9, 2023	103.54	103.54	101.24	102.03
2075	NYSE	HLI	Wed, Nov 8, 2023	103.03	103.53	102.64	102.79
2074	NYSE	HLI	Tue, Nov 7, 2023	103.96	104.31	102.08	102.90
2073	NYSE	HLI	Mon, Nov 6, 2023	105.44	105.44	104.01	104.61
2072	NYSE	HLI	Fri, Nov 3, 2023	105.13	106.22	104.17	105.80
2071	NYSE	HLI	Thu, Nov 2, 2023	102.74	103.96	101.27	103.92
2070	NYSE	HLI	Wed, Nov 1, 2023	100.83	103.19	100.55	101.98
2069	NYSE	HLI	Tue, Oct 31, 2023	100.07	100.71	99.35	100.52
2068	NYSE	HLI	Mon, Oct 30, 2023	98.92	101.83	98.19	99.63
2067	NYSE	HLI	Fri, Oct 27, 2023	99.30	99.94	94.67	98.43
2066	NYSE	HLI	Thu, Oct 26, 2023	97.11	99.99	97.11	99.51
2065	NYSE	HLI	Wed, Oct 25, 2023	97.12	97.45	96.00	96.94
2064	NYSE	HLI	Tue, Oct 24, 2023	100.49	100.81	98.05	98.10
2063	NYSE	HLI	Mon, Oct 23, 2023	100.68	101.71	100.19	100.31
2062	NYSE	HLI	Fri, Oct 20, 2023	103.02	103.13	101.15	101.21
2061	NYSE	HLI	Thu, Oct 19, 2023	104.95	105.41	102.75	102.83
2060	NYSE	HLI	Wed, Oct 18, 2023	107.13	107.24	104.49	105.29
2059	NYSE	HLI	Tue, Oct 17, 2023	107.28	108.74	107.28	108.00
2058	NYSE	HLI	Mon, Oct 16, 2023	108.62	109.36	107.57	107.69
2057	NYSE	HLI	Fri, Oct 13, 2023	108.05	108.87	107.01	107.51
2056	NYSE	HLI	Thu, Oct 12, 2023	109.63	109.63	107.03	107.80
2055	NYSE	HLI	Wed, Oct 11, 2023	107.77	109.11	107.77	109.03
2054	NYSE	HLI	Tue, Oct 10, 2023	108.96	109.18	107.30	107.61
2053	NYSE	HLI	Mon, Oct 9, 2023	106.66	108.49	106.66	108.16
2052	NYSE	HLI	Fri, Oct 6, 2023	106.40	108.51	106.24	107.34
2051	NYSE	HLI	Thu, Oct 5, 2023	105.01	107.38	104.94	106.91
2050	NYSE	HLI	Wed, Oct 4, 2023	103.64	105.11	103.16	105.06
2049	NYSE	HLI	Tue, Oct 3, 2023	104.96	105.27	103.07	104.31
2048	NYSE	HLI	Mon, Oct 2, 2023	106.98	107.16	104.49	105.53
2047	NYSE	HLI	Fri, Sep 29, 2023	108.99	109.35	106.64	107.12
2046	NYSE	HLI	Thu, Sep 28, 2023	106.06	108.65	106.06	108.61
2045	NYSE	HLI	Wed, Sep 27, 2023	105.44	106.80	105.05	105.97
2044	NYSE	HLI	Tue, Sep 26, 2023	107.30	107.44	105.44	105.44
2043	NYSE	HLI	Mon, Sep 25, 2023	107.08	108.48	106.80	107.82
2042	NYSE	HLI	Fri, Sep 22, 2023	107.46	107.82	106.77	107.58
2041	NYSE	HLI	Thu, Sep 21, 2023	107.61	107.99	106.15	107.28
2040	NYSE	HLI	Wed, Sep 20, 2023	109.11	110.28	108.08	108.17
2039	NYSE	HLI	Tue, Sep 19, 2023	110.37	110.94	108.29	109.00
2038	NYSE	HLI	Mon, Sep 18, 2023	109.24	110.25	108.30	110.06
2037	NYSE	HLI	Fri, Sep 15, 2023	110.00	110.51	108.73	109.42
2036	NYSE	HLI	Thu, Sep 14, 2023	108.09	109.48	107.44	109.41
2035	NYSE	HLI	Wed, Sep 13, 2023	107.22	108.05	106.58	107.71
2034	NYSE	HLI	Tue, Sep 12, 2023	105.50	106.67	104.83	106.60
2033	NYSE	HLI	Mon, Sep 11, 2023	104.89	106.18	104.64	105.61
2032	NYSE	HLI	Fri, Sep 8, 2023	104.17	104.70	103.44	104.56
2031	NYSE	HLI	Thu, Sep 7, 2023	102.70	103.96	102.62	103.79
2030	NYSE	HLI	Wed, Sep 6, 2023	102.85	104.29	102.85	103.61
2029	NYSE	HLI	Tue, Sep 5, 2023	106.16	106.16	103.03	103.03
2028	NYSE	HLI	Fri, Sep 1, 2023	106.28	106.63	105.05	106.51
2027	NYSE	HLI	Thu, Aug 31, 2023	105.58	106.45	105.15	105.34
2026	NYSE	HLI	Wed, Aug 30, 2023	106.02	107.12	105.46	105.71
2025	NYSE	HLI	Tue, Aug 29, 2023	103.67	105.82	103.47	105.68
2024	NYSE	HLI	Mon, Aug 28, 2023	102.51	104.02	102.51	103.83
2023	NYSE	HLI	Fri, Aug 25, 2023	101.74	103.05	101.41	102.30
2022	NYSE	HLI	Thu, Aug 24, 2023	101.15	102.12	100.85	101.71
2021	NYSE	HLI	Wed, Aug 23, 2023	100.57	101.23	100.14	101.22
2020	NYSE	HLI	Tue, Aug 22, 2023	100.25	100.75	99.72	100.18
2019	NYSE	HLI	Mon, Aug 21, 2023	100.90	101.77	100.04	100.54
2018	NYSE	HLI	Fri, Aug 18, 2023	99.14	100.66	99.12	100.57
2017	NYSE	HLI	Thu, Aug 17, 2023	99.50	100.55	99.35	99.67
2016	NYSE	HLI	Wed, Aug 16, 2023	100.59	101.66	99.82	99.83
2015	NYSE	HLI	Tue, Aug 15, 2023	101.40	101.73	100.15	100.78
2014	NYSE	HLI	Mon, Aug 14, 2023	101.85	102.12	101.11	101.64
2013	NYSE	HLI	Fri, Aug 11, 2023	101.80	102.63	101.52	102.12
2012	NYSE	HLI	Thu, Aug 10, 2023	100.60	102.36	100.60	101.84
2011	NYSE	HLI	Wed, Aug 9, 2023	99.95	100.79	99.44	99.92
2010	NYSE	HLI	Tue, Aug 8, 2023	99.51	100.21	99.01	99.64
2009	NYSE	HLI	Mon, Aug 7, 2023	101.34	101.94	100.42	100.50
2008	NYSE	HLI	Fri, Aug 4, 2023	100.48	102.06	100.18	100.25
2007	NYSE	HLI	Thu, Aug 3, 2023	99.08	100.32	98.79	100.22
2006	NYSE	HLI	Wed, Aug 2, 2023	99.56	100.05	99.03	99.54
2005	NYSE	HLI	Tue, Aug 1, 2023	99.02	100.49	99.02	100.45
2004	NYSE	HLI	Mon, Jul 31, 2023	99.27	101.14	99.09	99.85
2003	NYSE	HLI	Fri, Jul 28, 2023	95.47	101.72	95.37	99.23
2002	NYSE	HLI	Thu, Jul 27, 2023	107.75	108.43	105.34	106.08
2001	NYSE	HLI	Wed, Jul 26, 2023	108.28	108.39	107.27	108.27
2000	NYSE	HLI	Tue, Jul 25, 2023	104.72	108.01	104.72	107.12
1999	NYSE	HLI	Mon, Jul 24, 2023	104.35	105.09	104.11	104.51
1998	NYSE	HLI	Fri, Jul 21, 2023	105.35	105.81	104.08	104.21
1997	NYSE	HLI	Thu, Jul 20, 2023	104.44	105.17	103.40	104.83
1996	NYSE	HLI	Wed, Jul 19, 2023	104.49	104.75	103.13	104.22
1995	NYSE	HLI	Tue, Jul 18, 2023	103.25	104.40	103.11	103.90
1994	NYSE	HLI	Mon, Jul 17, 2023	101.74	103.13	101.40	102.74
1993	NYSE	HLI	Fri, Jul 14, 2023	101.57	101.79	100.30	101.72
1992	NYSE	HLI	Thu, Jul 13, 2023	99.47	101.31	99.47	101.06
1991	NYSE	HLI	Wed, Jul 12, 2023	98.35	99.61	97.91	99.31
1990	NYSE	HLI	Tue, Jul 11, 2023	95.79	96.77	95.21	96.76
1989	NYSE	HLI	Mon, Jul 10, 2023	95.16	96.64	94.19	95.89
1988	NYSE	HLI	Fri, Jul 7, 2023	94.78	95.69	94.75	95.26
1987	NYSE	HLI	Thu, Jul 6, 2023	95.46	96.09	94.14	94.84
1986	NYSE	HLI	Wed, Jul 5, 2023	98.25	98.25	95.83	95.95
1985	NYSE	HLI	Mon, Jul 3, 2023	98.31	98.88	97.84	98.74
1984	NYSE	HLI	Fri, Jun 30, 2023	99.29	99.29	98.01	98.31
1983	NYSE	HLI	Thu, Jun 29, 2023	97.15	99.01	96.87	98.88
1982	NYSE	HLI	Wed, Jun 28, 2023	96.10	97.21	95.45	96.67
1981	NYSE	HLI	Tue, Jun 27, 2023	95.35	96.47	94.74	95.85
1980	NYSE	HLI	Mon, Jun 26, 2023	94.16	96.91	94.10	95.30
1979	NYSE	HLI	Fri, Jun 23, 2023	93.25	94.54	93.25	93.86
1978	NYSE	HLI	Thu, Jun 22, 2023	93.49	94.48	92.51	94.30
1977	NYSE	HLI	Wed, Jun 21, 2023	93.77	94.74	93.40	94.03
1976	NYSE	HLI	Tue, Jun 20, 2023	93.50	94.64	93.50	94.09
1975	NYSE	HLI	Fri, Jun 16, 2023	95.68	95.68	93.02	94.48
1974	NYSE	HLI	Thu, Jun 15, 2023	93.35	94.81	92.69	94.75
1973	NYSE	HLI	Wed, Jun 14, 2023	92.23	93.75	91.94	93.47
1972	NYSE	HLI	Tue, Jun 13, 2023	91.28	92.87	90.80	92.20
1971	NYSE	HLI	Mon, Jun 12, 2023	91.81	92.17	90.55	90.73
1970	NYSE	HLI	Fri, Jun 9, 2023	91.49	92.81	91.25	91.81
1969	NYSE	HLI	Thu, Jun 8, 2023	91.74	91.74	90.15	91.28
1968	NYSE	HLI	Wed, Jun 7, 2023	91.53	92.02	90.72	91.72
1967	NYSE	HLI	Tue, Jun 6, 2023	89.18	92.43	89.18	91.23
1966	NYSE	HLI	Mon, Jun 5, 2023	90.20	91.60	89.27	90.44
1965	NYSE	HLI	Fri, Jun 2, 2023	88.25	90.54	87.90	90.44
1964	NYSE	HLI	Thu, Jun 1, 2023	87.11	87.78	86.60	87.61
1963	NYSE	HLI	Wed, May 31, 2023	88.78	89.01	86.94	86.76
1962	NYSE	HLI	Tue, May 30, 2023	88.73	89.03	87.88	89.00
1961	NYSE	HLI	Fri, May 26, 2023	86.76	88.68	86.76	88.65
1960	NYSE	HLI	Thu, May 25, 2023	87.73	88.58	86.72	87.28
1959	NYSE	HLI	Wed, May 24, 2023	87.00	88.48	86.20	87.60
1958	NYSE	HLI	Tue, May 23, 2023	87.82	88.51	86.90	87.58
1957	NYSE	HLI	Mon, May 22, 2023	88.22	88.52	86.81	88.07
1956	NYSE	HLI	Fri, May 19, 2023	89.31	89.32	86.80	87.74
1955	NYSE	HLI	Thu, May 18, 2023	88.82	89.39	87.71	88.85
1954	NYSE	HLI	Wed, May 17, 2023	88.57	89.92	88.19	89.46
1953	NYSE	HLI	Tue, May 16, 2023	88.51	88.83	86.92	87.88
1952	NYSE	HLI	Mon, May 15, 2023	88.86	89.44	88.24	89.04
1951	NYSE	HLI	Fri, May 12, 2023	89.53	89.96	88.37	88.70
1950	NYSE	HLI	Thu, May 11, 2023	90.68	91.46	88.26	89.37
1949	NYSE	HLI	Wed, May 10, 2023	92.71	94.82	88.62	91.56
1948	NYSE	HLI	Tue, May 9, 2023	85.76	87.40	85.37	86.97
1947	NYSE	HLI	Mon, May 8, 2023	87.73	88.33	86.09	86.32
1946	NYSE	HLI	Fri, May 5, 2023	87.68	89.32	87.17	87.31
1945	NYSE	HLI	Thu, May 4, 2023	86.42	87.28	84.90	86.35
1944	NYSE	HLI	Wed, May 3, 2023	88.77	89.46	87.32	87.53
1943	NYSE	HLI	Tue, May 2, 2023	90.17	90.33	87.03	88.76
1942	NYSE	HLI	Mon, May 1, 2023	91.39	92.55	90.51	91.00
1941	NYSE	HLI	Fri, Apr 28, 2023	91.36	92.51	90.98	91.38
1940	NYSE	HLI	Thu, Apr 27, 2023	90.99	91.93	88.45	91.86
1939	NYSE	HLI	Wed, Apr 26, 2023	91.37	92.37	90.72	90.99
1938	NYSE	HLI	Tue, Apr 25, 2023	93.03	93.63	91.94	92.45
1937	NYSE	HLI	Mon, Apr 24, 2023	94.90	95.52	93.42	93.85
1936	NYSE	HLI	Fri, Apr 21, 2023	93.93	94.94	92.97	94.82
1935	NYSE	HLI	Thu, Apr 20, 2023	92.33	93.75	92.33	93.60
1934	NYSE	HLI	Wed, Apr 19, 2023	92.12	93.57	91.54	92.84
1933	NYSE	HLI	Tue, Apr 18, 2023	90.53	92.36	90.16	92.29
1932	NYSE	HLI	Mon, Apr 17, 2023	90.13	90.74	89.60	90.62
1931	NYSE	HLI	Fri, Apr 14, 2023	89.05	90.48	88.51	90.37
1930	NYSE	HLI	Thu, Apr 13, 2023	87.15	89.03	86.38	88.22
1929	NYSE	HLI	Wed, Apr 12, 2023	87.32	88.14	86.97	87.02
1928	NYSE	HLI	Tue, Apr 11, 2023	86.12	87.26	85.99	86.50
1927	NYSE	HLI	Mon, Apr 10, 2023	84.57	86.28	84.45	85.44
1926	NYSE	HLI	Thu, Apr 6, 2023	85.92	86.23	85.18	85.29
1925	NYSE	HLI	Wed, Apr 5, 2023	84.12	85.70	83.92	85.33
1924	NYSE	HLI	Tue, Apr 4, 2023	87.13	87.13	84.20	84.95
1923	NYSE	HLI	Mon, Apr 3, 2023	87.75	88.44	86.29	87.10
1922	NYSE	HLI	Fri, Mar 31, 2023	86.77	87.94	86.03	87.49
1921	NYSE	HLI	Thu, Mar 30, 2023	88.99	89.27	86.22	86.30
1920	NYSE	HLI	Wed, Mar 29, 2023	90.25	90.25	87.70	88.35
1919	NYSE	HLI	Tue, Mar 28, 2023	88.35	89.84	87.02	89.56
1918	NYSE	HLI	Mon, Mar 27, 2023	90.63	91.72	89.39	89.72
1917	NYSE	HLI	Fri, Mar 24, 2023	90.65	90.65	87.55	89.78
1916	NYSE	HLI	Thu, Mar 23, 2023	91.85	92.83	90.83	92.11
1915	NYSE	HLI	Wed, Mar 22, 2023	94.13	95.22	91.80	91.85
1914	NYSE	HLI	Tue, Mar 21, 2023	94.99	95.04	93.31	94.13
1913	NYSE	HLI	Mon, Mar 20, 2023	92.09	93.45	91.73	92.84
1912	NYSE	HLI	Fri, Mar 17, 2023	91.98	92.30	90.48	90.85
1911	NYSE	HLI	Thu, Mar 16, 2023	89.06	93.18	88.15	92.71
1910	NYSE	HLI	Wed, Mar 15, 2023	86.12	90.22	85.77	90.04
1909	NYSE	HLI	Tue, Mar 14, 2023	88.21	89.57	87.20	88.71
1908	NYSE	HLI	Mon, Mar 13, 2023	85.79	87.76	84.84	85.36
1907	NYSE	HLI	Fri, Mar 10, 2023	89.55	90.06	86.66	87.78
1906	NYSE	HLI	Thu, Mar 9, 2023	92.65	92.80	89.90	90.12
1905	NYSE	HLI	Wed, Mar 8, 2023	92.92	93.48	92.32	92.70
1904	NYSE	HLI	Tue, Mar 7, 2023	94.06	94.35	92.79	92.80
1903	NYSE	HLI	Mon, Mar 6, 2023	95.45	96.13	94.21	94.35
1902	NYSE	HLI	Fri, Mar 3, 2023	95.24	95.82	94.57	95.66
1901	NYSE	HLI	Thu, Mar 2, 2023	94.29	95.07	93.24	94.81
1900	NYSE	HLI	Wed, Mar 1, 2023	94.95	95.67	94.48	95.20
1899	NYSE	HLI	Tue, Feb 28, 2023	94.59	97.02	94.59	95.17
1898	NYSE	HLI	Mon, Feb 27, 2023	95.45	95.85	94.19	94.73
1897	NYSE	HLI	Fri, Feb 24, 2023	94.36	94.95	93.53	94.67
1896	NYSE	HLI	Thu, Feb 23, 2023	95.91	96.31	93.75	95.26
1895	NYSE	HLI	Wed, Feb 22, 2023	97.36	97.61	94.75	95.95
1894	NYSE	HLI	Tue, Feb 21, 2023	97.99	98.75	97.04	97.30
1893	NYSE	HLI	Fri, Feb 17, 2023	96.94	99.45	96.26	99.17
1892	NYSE	HLI	Thu, Feb 16, 2023	95.45	97.91	95.45	96.81
1891	NYSE	HLI	Wed, Feb 15, 2023	96.83	97.34	95.93	96.77
1890	NYSE	HLI	Tue, Feb 14, 2023	98.60	99.57	97.61	97.71
1889	NYSE	HLI	Mon, Feb 13, 2023	96.18	98.60	95.24	98.06
1888	NYSE	HLI	Fri, Feb 10, 2023	94.50	96.87	94.07	96.02
1887	NYSE	HLI	Thu, Feb 9, 2023	97.68	97.68	94.55	94.59
1886	NYSE	HLI	Wed, Feb 8, 2023	97.27	98.93	97.08	97.29
1885	NYSE	HLI	Tue, Feb 7, 2023	98.02	98.83	96.70	98.15
1884	NYSE	HLI	Mon, Feb 6, 2023	100.31	100.87	98.86	98.87
1883	NYSE	HLI	Fri, Feb 3, 2023	98.98	101.50	98.38	100.78
1882	NYSE	HLI	Thu, Feb 2, 2023	98.19	100.03	97.32	99.51
1881	NYSE	HLI	Wed, Feb 1, 2023	96.52	99.04	94.84	97.49
1880	NYSE	HLI	Tue, Jan 31, 2023	97.82	99.07	97.38	99.07
1879	NYSE	HLI	Mon, Jan 30, 2023	96.97	99.16	96.55	97.65
1878	NYSE	HLI	Fri, Jan 27, 2023	96.49	97.35	95.94	97.16
1877	NYSE	HLI	Thu, Jan 26, 2023	96.99	98.10	96.64	96.95
1876	NYSE	HLI	Wed, Jan 25, 2023	96.06	96.87	95.52	96.18
1875	NYSE	HLI	Tue, Jan 24, 2023	97.55	98.88	96.61	96.95
1874	NYSE	HLI	Mon, Jan 23, 2023	96.87	98.10	96.30	98.00
1873	NYSE	HLI	Fri, Jan 20, 2023	96.36	97.62	95.89	97.01
1872	NYSE	HLI	Thu, Jan 19, 2023	95.98	96.17	94.27	95.77
1871	NYSE	HLI	Wed, Jan 18, 2023	96.59	98.40	96.04	96.57
1870	NYSE	HLI	Tue, Jan 17, 2023	97.15	97.66	95.67	96.59
1869	NYSE	HLI	Fri, Jan 13, 2023	95.53	98.49	95.29	97.91
1868	NYSE	HLI	Thu, Jan 12, 2023	95.09	96.35	93.79	96.25
1867	NYSE	HLI	Wed, Jan 11, 2023	92.72	95.08	92.25	94.90
1866	NYSE	HLI	Tue, Jan 10, 2023	89.98	93.99	89.58	93.34
1865	NYSE	HLI	Mon, Jan 9, 2023	90.48	91.89	90.26	90.59
1864	NYSE	HLI	Fri, Jan 6, 2023	88.81	90.39	87.95	90.38
1863	NYSE	HLI	Thu, Jan 5, 2023	87.51	89.03	86.72	88.06
1862	NYSE	HLI	Wed, Jan 4, 2023	88.61	89.34	86.30	88.24
1861	NYSE	HLI	Tue, Jan 3, 2023	88.26	88.95	87.32	87.89
1860	NYSE	HLI	Fri, Dec 30, 2022	87.79	87.91	86.40	87.16
1859	NYSE	HLI	Thu, Dec 29, 2022	88.71	89.44	88.16	88.69
1858	NYSE	HLI	Wed, Dec 28, 2022	88.76	89.24	87.50	87.84
1857	NYSE	HLI	Tue, Dec 27, 2022	89.86	89.86	88.09	88.65
1856	NYSE	HLI	Fri, Dec 23, 2022	88.62	89.86	87.76	89.15
1855	NYSE	HLI	Thu, Dec 22, 2022	91.41	91.41	87.89	88.81
1854	NYSE	HLI	Wed, Dec 21, 2022	90.41	92.28	90.41	91.93
1853	NYSE	HLI	Tue, Dec 20, 2022	89.20	90.33	88.85	89.46
1852	NYSE	HLI	Mon, Dec 19, 2022	91.65	92.20	88.68	89.18
1851	NYSE	HLI	Fri, Dec 16, 2022	90.40	92.41	90.33	92.07
1850	NYSE	HLI	Thu, Dec 15, 2022	92.43	92.76	90.43	91.36
1849	NYSE	HLI	Wed, Dec 14, 2022	93.35	94.32	92.52	93.61
1848	NYSE	HLI	Tue, Dec 13, 2022	96.03	96.65	91.87	93.21
1847	NYSE	HLI	Mon, Dec 12, 2022	93.24	93.60	91.55	93.56
1846	NYSE	HLI	Fri, Dec 9, 2022	93.88	94.51	92.60	93.57
1845	NYSE	HLI	Thu, Dec 8, 2022	96.58	97.29	93.79	94.07
1844	NYSE	HLI	Wed, Dec 7, 2022	97.04	98.51	96.16	96.46
1843	NYSE	HLI	Tue, Dec 6, 2022	98.22	99.07	96.47	97.51
1842	NYSE	HLI	Mon, Dec 5, 2022	99.09	100.01	96.80	97.50
1841	NYSE	HLI	Fri, Dec 2, 2022	98.13	100.22	97.10	99.62
1840	NYSE	HLI	Thu, Dec 1, 2022	97.87	99.16	96.96	99.09
1839	NYSE	HLI	Wed, Nov 30, 2022	96.55	98.35	94.95	97.82
1838	NYSE	HLI	Tue, Nov 29, 2022	97.19	97.84	95.98	96.28
1837	NYSE	HLI	Mon, Nov 28, 2022	99.36	99.63	96.72	97.22
1836	NYSE	HLI	Fri, Nov 25, 2022	99.37	100.20	98.61	99.81
1835	NYSE	HLI	Wed, Nov 23, 2022	98.64	99.81	98.12	99.26
1834	NYSE	HLI	Tue, Nov 22, 2022	97.56	98.89	96.91	98.52
1833	NYSE	HLI	Mon, Nov 21, 2022	97.39	98.06	96.97	97.54
1832	NYSE	HLI	Fri, Nov 18, 2022	99.00	99.00	96.65	97.14
1831	NYSE	HLI	Thu, Nov 17, 2022	95.32	97.26	94.29	96.88
1830	NYSE	HLI	Wed, Nov 16, 2022	102.18	102.32	98.98	99.59
1829	NYSE	HLI	Tue, Nov 15, 2022	98.39	102.36	98.13	101.58
1828	NYSE	HLI	Mon, Nov 14, 2022	95.92	98.62	94.76	98.00
1827	NYSE	HLI	Fri, Nov 11, 2022	97.01	97.01	94.53	96.14
1826	NYSE	HLI	Thu, Nov 10, 2022	95.00	96.02	93.58	95.92
1825	NYSE	HLI	Wed, Nov 9, 2022	93.10	93.68	91.56	91.81
1824	NYSE	HLI	Tue, Nov 8, 2022	94.43	95.17	92.69	93.75
1823	NYSE	HLI	Mon, Nov 7, 2022	94.19	94.19	92.33	93.81
1822	NYSE	HLI	Fri, Nov 4, 2022	92.21	93.27	90.80	93.22
1821	NYSE	HLI	Thu, Nov 3, 2022	90.03	91.58	88.66	90.85
1820	NYSE	HLI	Wed, Nov 2, 2022	90.32	93.12	89.38	91.20
1819	NYSE	HLI	Tue, Nov 1, 2022	89.94	91.09	89.08	91.02
1818	NYSE	HLI	Mon, Oct 31, 2022	89.61	90.00	88.40	89.32
1817	NYSE	HLI	Fri, Oct 28, 2022	87.00	90.00	84.30	89.79
1816	NYSE	HLI	Thu, Oct 27, 2022	82.50	84.88	82.37	83.33
1815	NYSE	HLI	Wed, Oct 26, 2022	80.58	83.14	80.26	82.17
1814	NYSE	HLI	Tue, Oct 25, 2022	81.92	82.37	79.62	80.26
1813	NYSE	HLI	Mon, Oct 24, 2022	82.28	82.65	80.67	82.25
1812	NYSE	HLI	Fri, Oct 21, 2022	79.45	82.07	79.00	81.76
1811	NYSE	HLI	Thu, Oct 20, 2022	81.03	81.16	78.81	79.12
1810	NYSE	HLI	Wed, Oct 19, 2022	81.49	81.92	79.91	80.54
1809	NYSE	HLI	Tue, Oct 18, 2022	82.30	82.92	80.45	81.81
1808	NYSE	HLI	Mon, Oct 17, 2022	80.29	81.38	79.54	80.12
1807	NYSE	HLI	Fri, Oct 14, 2022	81.77	82.51	79.05	79.60
1806	NYSE	HLI	Thu, Oct 13, 2022	78.02	82.46	77.55	81.80
1805	NYSE	HLI	Wed, Oct 12, 2022	78.30	79.82	77.11	79.35
1804	NYSE	HLI	Tue, Oct 11, 2022	77.50	78.53	76.99	77.98
1803	NYSE	HLI	Mon, Oct 10, 2022	77.98	78.79	77.38	77.99
1802	NYSE	HLI	Fri, Oct 7, 2022	78.93	79.16	76.86	77.38
1801	NYSE	HLI	Thu, Oct 6, 2022	80.12	80.70	78.86	79.55
1800	NYSE	HLI	Wed, Oct 5, 2022	79.95	80.87	79.09	80.43
1799	NYSE	HLI	Tue, Oct 4, 2022	78.05	81.26	78.05	81.18
1798	NYSE	HLI	Mon, Oct 3, 2022	76.09	77.43	74.51	76.69
1797	NYSE	HLI	Fri, Sep 30, 2022	76.44	77.62	75.32	75.38
1796	NYSE	HLI	Thu, Sep 29, 2022	75.60	76.73	75.18	76.22
1795	NYSE	HLI	Wed, Sep 28, 2022	75.46	77.40	74.96	76.63
1794	NYSE	HLI	Tue, Sep 27, 2022	77.75	78.63	74.18	75.06
1793	NYSE	HLI	Mon, Sep 26, 2022	76.57	78.06	76.43	76.74
1792	NYSE	HLI	Fri, Sep 23, 2022	78.22	78.47	75.22	76.92
1791	NYSE	HLI	Thu, Sep 22, 2022	79.59	79.84	78.02	79.39
1790	NYSE	HLI	Wed, Sep 21, 2022	81.29	82.46	79.76	79.77
1789	NYSE	HLI	Tue, Sep 20, 2022	81.26	81.33	79.16	80.35
1788	NYSE	HLI	Mon, Sep 19, 2022	79.44	82.24	79.36	82.10
1787	NYSE	HLI	Fri, Sep 16, 2022	79.43	80.27	78.43	80.16
1786	NYSE	HLI	Thu, Sep 15, 2022	78.09	80.54	78.09	80.22
1785	NYSE	HLI	Wed, Sep 14, 2022	79.06	79.06	77.32	78.55
1784	NYSE	HLI	Tue, Sep 13, 2022	80.18	80.66	78.13	78.79
1783	NYSE	HLI	Mon, Sep 12, 2022	81.75	83.56	81.58	82.23
1782	NYSE	HLI	Fri, Sep 9, 2022	78.36	81.37	78.36	81.16
1781	NYSE	HLI	Thu, Sep 8, 2022	77.12	78.20	76.57	77.98
1780	NYSE	HLI	Wed, Sep 7, 2022	77.64	78.01	76.16	77.99
1779	NYSE	HLI	Tue, Sep 6, 2022	75.83	77.82	74.92	77.42
1778	NYSE	HLI	Fri, Sep 2, 2022	78.52	78.52	75.01	75.41
1777	NYSE	HLI	Thu, Sep 1, 2022	77.76	77.91	76.29	77.75
1776	NYSE	HLI	Wed, Aug 31, 2022	78.99	79.30	77.93	77.97
1775	NYSE	HLI	Tue, Aug 30, 2022	79.48	79.48	77.82	78.66
1774	NYSE	HLI	Mon, Aug 29, 2022	79.51	79.74	78.68	79.00
1773	NYSE	HLI	Fri, Aug 26, 2022	82.20	82.42	79.18	79.99
1772	NYSE	HLI	Thu, Aug 25, 2022	80.48	82.37	80.43	82.37
1771	NYSE	HLI	Wed, Aug 24, 2022	80.86	81.41	80.41	80.74
1770	NYSE	HLI	Tue, Aug 23, 2022	80.85	81.87	80.58	80.90
1769	NYSE	HLI	Mon, Aug 22, 2022	83.58	83.58	80.93	81.28
1768	NYSE	HLI	Fri, Aug 19, 2022	86.80	86.84	84.74	85.06
1767	NYSE	HLI	Thu, Aug 18, 2022	86.97	87.55	86.03	86.95
1766	NYSE	HLI	Wed, Aug 17, 2022	86.97	87.87	86.95	87.33
1765	NYSE	HLI	Tue, Aug 16, 2022	88.25	89.07	87.66	87.86
1764	NYSE	HLI	Mon, Aug 15, 2022	87.30	89.18	87.23	88.87
1763	NYSE	HLI	Fri, Aug 12, 2022	87.43	88.01	86.48	87.77
1762	NYSE	HLI	Thu, Aug 11, 2022	87.35	87.35	86.05	86.93
1761	NYSE	HLI	Wed, Aug 10, 2022	86.32	87.37	85.92	86.73
1760	NYSE	HLI	Tue, Aug 9, 2022	85.62	86.00	84.25	84.93
1759	NYSE	HLI	Mon, Aug 8, 2022	85.55	86.75	85.19	85.84
1758	NYSE	HLI	Fri, Aug 5, 2022	85.69	86.92	85.09	85.68
1757	NYSE	HLI	Thu, Aug 4, 2022	86.36	86.85	85.40	86.19
1756	NYSE	HLI	Wed, Aug 3, 2022	84.28	86.83	84.28	86.22
1755	NYSE	HLI	Tue, Aug 2, 2022	84.58	84.59	83.33	83.87
1754	NYSE	HLI	Mon, Aug 1, 2022	83.88	85.20	81.97	84.80
1753	NYSE	HLI	Fri, Jul 29, 2022	85.36	87.94	84.00	84.56
1752	NYSE	HLI	Thu, Jul 28, 2022	82.84	85.83	82.38	85.23
1751	NYSE	HLI	Wed, Jul 27, 2022	82.63	83.32	80.80	82.49
1750	NYSE	HLI	Tue, Jul 26, 2022	81.42	82.75	81.02	81.96
1749	NYSE	HLI	Mon, Jul 25, 2022	81.47	82.32	80.97	81.62
1748	NYSE	HLI	Fri, Jul 22, 2022	81.84	82.07	80.66	81.61
1747	NYSE	HLI	Thu, Jul 21, 2022	80.10	81.48	79.45	81.45
1746	NYSE	HLI	Wed, Jul 20, 2022	80.47	80.80	79.54	80.60
1745	NYSE	HLI	Tue, Jul 19, 2022	78.71	80.63	78.71	80.43
1744	NYSE	HLI	Mon, Jul 18, 2022	78.56	79.30	77.28	77.68
1743	NYSE	HLI	Fri, Jul 15, 2022	76.18	78.99	75.99	77.91
1742	NYSE	HLI	Thu, Jul 14, 2022	76.75	76.75	74.23	75.03
1741	NYSE	HLI	Wed, Jul 13, 2022	77.12	78.30	76.64	77.91
1740	NYSE	HLI	Tue, Jul 12, 2022	77.54	79.57	77.54	78.25
1739	NYSE	HLI	Mon, Jul 11, 2022	79.54	79.58	75.49	77.64
1738	NYSE	HLI	Fri, Jul 8, 2022	80.83	81.64	79.45	80.24
1737	NYSE	HLI	Thu, Jul 7, 2022	80.06	82.06	79.86	81.68
1736	NYSE	HLI	Wed, Jul 6, 2022	80.02	80.49	78.07	79.30
1735	NYSE	HLI	Tue, Jul 5, 2022	77.36	79.45	76.01	79.40
1734	NYSE	HLI	Fri, Jul 1, 2022	78.40	80.06	77.63	78.33
1733	NYSE	HLI	Thu, Jun 30, 2022	79.30	80.10	78.13	78.93
1732	NYSE	HLI	Wed, Jun 29, 2022	82.25	82.30	80.50	80.90
1731	NYSE	HLI	Tue, Jun 28, 2022	82.60	82.92	81.63	82.13
1730	NYSE	HLI	Mon, Jun 27, 2022	81.70	82.28	80.28	81.31
1729	NYSE	HLI	Fri, Jun 24, 2022	79.33	81.32	78.56	81.32
1728	NYSE	HLI	Thu, Jun 23, 2022	78.26	78.97	77.15	78.35
1727	NYSE	HLI	Wed, Jun 22, 2022	77.54	79.11	77.04	78.38
1726	NYSE	HLI	Tue, Jun 21, 2022	78.01	78.78	77.45	78.32
1725	NYSE	HLI	Fri, Jun 17, 2022	78.24	78.36	76.44	76.53
1724	NYSE	HLI	Thu, Jun 16, 2022	77.78	78.38	76.27	76.99
1723	NYSE	HLI	Wed, Jun 15, 2022	80.59	81.16	78.99	79.43
1722	NYSE	HLI	Tue, Jun 14, 2022	78.18	80.46	78.18	79.57
1721	NYSE	HLI	Mon, Jun 13, 2022	78.34	79.48	77.20	78.58
1720	NYSE	HLI	Fri, Jun 10, 2022	80.00	80.77	79.04	80.22
1719	NYSE	HLI	Thu, Jun 9, 2022	83.63	83.63	81.44	81.67
1718	NYSE	HLI	Wed, Jun 8, 2022	85.20	85.53	83.31	83.56
1717	NYSE	HLI	Tue, Jun 7, 2022	84.96	86.65	84.77	85.70
1716	NYSE	HLI	Mon, Jun 6, 2022	84.62	86.56	84.50	85.53
1715	NYSE	HLI	Fri, Jun 3, 2022	86.09	86.09	84.31	84.71
1714	NYSE	HLI	Thu, Jun 2, 2022	84.25	86.79	83.37	86.64
1713	NYSE	HLI	Wed, Jun 1, 2022	85.46	85.46	82.94	83.76
1712	NYSE	HLI	Tue, May 31, 2022	85.28	86.64	84.62	85.41
1711	NYSE	HLI	Fri, May 27, 2022	84.13	86.01	83.94	85.91
1710	NYSE	HLI	Thu, May 26, 2022	84.69	85.43	83.31	83.79
1709	NYSE	HLI	Wed, May 25, 2022	82.27	84.71	82.26	83.66
1708	NYSE	HLI	Tue, May 24, 2022	84.27	84.61	80.52	82.00
1707	NYSE	HLI	Mon, May 23, 2022	84.80	85.86	83.34	84.69
1706	NYSE	HLI	Fri, May 20, 2022	85.03	85.46	80.95	83.97
1705	NYSE	HLI	Thu, May 19, 2022	83.74	85.73	83.48	84.64
1704	NYSE	HLI	Wed, May 18, 2022	86.50	87.27	84.01	85.05
1703	NYSE	HLI	Tue, May 17, 2022	86.94	87.73	85.90	87.42
1702	NYSE	HLI	Mon, May 16, 2022	83.47	86.87	82.93	85.66
1701	NYSE	HLI	Fri, May 13, 2022	84.79	85.78	81.80	84.66
1700	NYSE	HLI	Thu, May 12, 2022	81.70	83.87	80.77	83.30
1699	NYSE	HLI	Wed, May 11, 2022	83.43	85.21	81.92	82.27
1698	NYSE	HLI	Tue, May 10, 2022	85.38	86.68	82.50	83.43
1697	NYSE	HLI	Mon, May 9, 2022	83.68	86.43	83.45	85.40
1696	NYSE	HLI	Fri, May 6, 2022	84.84	85.80	83.97	85.00
1695	NYSE	HLI	Thu, May 5, 2022	84.84	85.95	83.91	85.42
1694	NYSE	HLI	Wed, May 4, 2022	84.79	86.40	82.25	85.99
1693	NYSE	HLI	Tue, May 3, 2022	86.09	86.44	83.49	84.41
1692	NYSE	HLI	Mon, May 2, 2022	83.79	86.15	83.01	86.00
1691	NYSE	HLI	Fri, Apr 29, 2022	86.70	88.00	82.87	83.29
1690	NYSE	HLI	Thu, Apr 28, 2022	86.30	88.11	83.77	87.24
1689	NYSE	HLI	Wed, Apr 27, 2022	84.53	87.53	84.53	85.31
1688	NYSE	HLI	Tue, Apr 26, 2022	86.16	87.30	84.27	84.83
1687	NYSE	HLI	Mon, Apr 25, 2022	84.76	86.36	83.34	86.16
1686	NYSE	HLI	Fri, Apr 22, 2022	87.20	87.30	85.08	85.28
1685	NYSE	HLI	Thu, Apr 21, 2022	88.86	89.13	86.89	87.27
1684	NYSE	HLI	Wed, Apr 20, 2022	87.45	88.24	86.38	87.77
1683	NYSE	HLI	Tue, Apr 19, 2022	82.79	86.62	82.79	86.50
1682	NYSE	HLI	Mon, Apr 18, 2022	81.98	83.17	81.77	82.68
1681	NYSE	HLI	Thu, Apr 14, 2022	83.00	83.25	81.57	82.16
1680	NYSE	HLI	Wed, Apr 13, 2022	81.28	82.63	80.60	82.54
1679	NYSE	HLI	Tue, Apr 12, 2022	82.13	84.50	81.49	81.68
1678	NYSE	HLI	Mon, Apr 11, 2022	82.55	84.05	81.60	82.13
1677	NYSE	HLI	Fri, Apr 8, 2022	83.49	84.70	82.17	82.49
1676	NYSE	HLI	Thu, Apr 7, 2022	82.77	84.51	81.22	83.79
1675	NYSE	HLI	Wed, Apr 6, 2022	88.17	88.65	84.10	84.34
1674	NYSE	HLI	Tue, Apr 5, 2022	89.20	90.17	88.52	89.00
1673	NYSE	HLI	Mon, Apr 4, 2022	88.28	89.91	87.64	89.40
1672	NYSE	HLI	Fri, Apr 1, 2022	88.33	89.34	86.70	89.00
1671	NYSE	HLI	Thu, Mar 31, 2022	90.84	91.01	87.45	87.80
1670	NYSE	HLI	Wed, Mar 30, 2022	93.02	93.72	90.18	90.72
1669	NYSE	HLI	Tue, Mar 29, 2022	92.40	94.26	92.08	93.16
1668	NYSE	HLI	Mon, Mar 28, 2022	89.41	91.48	89.33	91.00
1667	NYSE	HLI	Fri, Mar 25, 2022	90.74	91.88	88.58	89.46
1666	NYSE	HLI	Thu, Mar 24, 2022	89.99	91.50	89.18	91.19
1665	NYSE	HLI	Wed, Mar 23, 2022	92.00	92.36	90.10	90.29
1664	NYSE	HLI	Tue, Mar 22, 2022	92.00	93.40	90.85	92.82
1663	NYSE	HLI	Mon, Mar 21, 2022	97.93	98.12	90.79	92.40
1662	NYSE	HLI	Fri, Mar 18, 2022	98.90	98.90	96.67	98.07
1661	NYSE	HLI	Thu, Mar 17, 2022	97.20	98.51	95.63	97.64
1660	NYSE	HLI	Wed, Mar 16, 2022	99.18	100.50	96.82	98.42
1659	NYSE	HLI	Tue, Mar 15, 2022	96.45	97.94	95.66	97.61
1658	NYSE	HLI	Mon, Mar 14, 2022	95.92	98.29	95.52	95.92
1657	NYSE	HLI	Fri, Mar 11, 2022	97.80	98.40	95.25	95.28
1656	NYSE	HLI	Thu, Mar 10, 2022	96.35	97.71	95.47	96.98
1655	NYSE	HLI	Wed, Mar 9, 2022	96.49	98.98	95.73	98.09
1654	NYSE	HLI	Tue, Mar 8, 2022	96.66	97.43	92.51	94.87
1653	NYSE	HLI	Mon, Mar 7, 2022	99.21	101.09	97.30	97.56
1652	NYSE	HLI	Fri, Mar 4, 2022	100.52	101.47	98.36	99.32
1651	NYSE	HLI	Thu, Mar 3, 2022	103.83	104.41	100.64	102.51
1650	NYSE	HLI	Wed, Mar 2, 2022	100.74	103.54	100.72	102.62
1649	NYSE	HLI	Tue, Mar 1, 2022	101.99	102.87	98.62	99.75
1648	NYSE	HLI	Mon, Feb 28, 2022	101.04	104.47	101.04	102.43
1647	NYSE	HLI	Fri, Feb 25, 2022	101.66	103.47	101.22	102.96
1646	NYSE	HLI	Thu, Feb 24, 2022	97.89	101.79	95.98	101.16
1645	NYSE	HLI	Wed, Feb 23, 2022	105.71	106.36	100.83	101.10
1644	NYSE	HLI	Tue, Feb 22, 2022	107.00	108.14	104.24	105.00
1643	NYSE	HLI	Fri, Feb 18, 2022	111.00	112.27	107.90	108.34
1642	NYSE	HLI	Thu, Feb 17, 2022	110.86	112.07	110.77	110.90
1641	NYSE	HLI	Wed, Feb 16, 2022	111.35	113.14	110.50	112.49
1640	NYSE	HLI	Tue, Feb 15, 2022	112.31	112.54	110.98	111.35
1639	NYSE	HLI	Mon, Feb 14, 2022	108.69	110.89	108.19	110.33
1638	NYSE	HLI	Fri, Feb 11, 2022	110.38	112.68	107.75	108.46
1637	NYSE	HLI	Thu, Feb 10, 2022	111.68	113.31	109.98	110.05
1636	NYSE	HLI	Wed, Feb 9, 2022	111.02	115.21	109.60	112.96
1635	NYSE	HLI	Tue, Feb 8, 2022	105.30	108.90	103.99	108.00
1634	NYSE	HLI	Mon, Feb 7, 2022	104.40	106.34	103.99	105.14
1633	NYSE	HLI	Fri, Feb 4, 2022	102.65	106.95	102.30	105.02
1632	NYSE	HLI	Thu, Feb 3, 2022	102.47	104.32	101.76	102.65
1631	NYSE	HLI	Wed, Feb 2, 2022	106.16	107.76	103.35	103.42
1630	NYSE	HLI	Tue, Feb 1, 2022	106.30	106.71	104.24	106.17
1629	NYSE	HLI	Mon, Jan 31, 2022	103.64	106.59	103.46	106.28
1628	NYSE	HLI	Fri, Jan 28, 2022	102.35	104.48	99.66	104.33
1627	NYSE	HLI	Thu, Jan 27, 2022	103.60	104.62	101.36	102.14
1626	NYSE	HLI	Wed, Jan 26, 2022	103.28	105.07	100.88	102.04
1625	NYSE	HLI	Tue, Jan 25, 2022	100.75	104.07	99.71	102.16
1624	NYSE	HLI	Mon, Jan 24, 2022	99.31	102.58	97.12	102.06
1623	NYSE	HLI	Fri, Jan 21, 2022	103.80	104.10	101.39	101.50
1622	NYSE	HLI	Thu, Jan 20, 2022	104.98	107.73	103.80	104.07
1621	NYSE	HLI	Wed, Jan 19, 2022	108.11	108.11	104.23	104.35
1620	NYSE	HLI	Tue, Jan 18, 2022	113.31	113.44	106.68	107.00
1619	NYSE	HLI	Fri, Jan 14, 2022	116.74	116.74	113.37	114.96
1618	NYSE	HLI	Thu, Jan 13, 2022	120.31	121.19	115.57	117.47
1617	NYSE	HLI	Wed, Jan 12, 2022	119.00	122.62	117.79	119.53
1616	NYSE	HLI	Tue, Jan 11, 2022	115.20	118.80	114.00	118.08
1615	NYSE	HLI	Mon, Jan 10, 2022	112.59	115.55	110.81	115.41
1614	NYSE	HLI	Fri, Jan 7, 2022	110.33	111.63	109.69	111.32
1613	NYSE	HLI	Thu, Jan 6, 2022	107.58	110.48	105.49	110.12
1612	NYSE	HLI	Wed, Jan 5, 2022	108.75	109.07	104.75	104.92
1611	NYSE	HLI	Tue, Jan 4, 2022	106.71	110.91	106.41	109.27
1610	NYSE	HLI	Mon, Jan 3, 2022	103.81	104.96	103.49	104.51
1609	NYSE	HLI	Fri, Dec 31, 2021	103.37	104.48	103.09	103.52
1608	NYSE	HLI	Thu, Dec 30, 2021	105.01	105.80	103.08	103.27
1607	NYSE	HLI	Wed, Dec 29, 2021	105.32	106.27	104.57	104.93
1606	NYSE	HLI	Tue, Dec 28, 2021	105.12	106.25	104.87	105.59
1605	NYSE	HLI	Mon, Dec 27, 2021	103.53	105.87	103.53	105.48
1604	NYSE	HLI	Thu, Dec 23, 2021	102.68	104.01	101.71	103.60
1603	NYSE	HLI	Wed, Dec 22, 2021	101.00	102.02	100.34	101.78
1602	NYSE	HLI	Tue, Dec 21, 2021	101.44	102.00	100.48	101.31
1601	NYSE	HLI	Mon, Dec 20, 2021	98.35	99.86	96.65	99.69
1600	NYSE	HLI	Fri, Dec 17, 2021	100.94	102.06	99.68	99.69
1599	NYSE	HLI	Thu, Dec 16, 2021	102.63	103.10	101.08	102.01
1598	NYSE	HLI	Wed, Dec 15, 2021	101.35	102.05	100.30	101.54
1597	NYSE	HLI	Tue, Dec 14, 2021	99.23	102.48	98.75	101.75
1596	NYSE	HLI	Mon, Dec 13, 2021	99.29	100.98	98.92	99.89
1595	NYSE	HLI	Fri, Dec 10, 2021	102.31	103.00	98.89	99.46
1594	NYSE	HLI	Thu, Dec 9, 2021	103.75	104.16	100.95	101.01
1593	NYSE	HLI	Wed, Dec 8, 2021	107.57	108.13	103.69	104.27
1592	NYSE	HLI	Tue, Dec 7, 2021	108.24	109.55	107.52	108.76
1591	NYSE	HLI	Mon, Dec 6, 2021	106.29	108.85	104.80	106.79
1590	NYSE	HLI	Fri, Dec 3, 2021	109.42	109.59	104.54	105.12
1589	NYSE	HLI	Thu, Dec 2, 2021	106.00	109.06	105.82	108.90
1588	NYSE	HLI	Wed, Dec 1, 2021	110.00	110.41	105.68	105.70
1587	NYSE	HLI	Tue, Nov 30, 2021	111.05	112.19	108.07	108.11
1586	NYSE	HLI	Mon, Nov 29, 2021	114.06	114.06	111.91	112.18
1585	NYSE	HLI	Fri, Nov 26, 2021	114.04	114.04	111.62	111.81
1584	NYSE	HLI	Wed, Nov 24, 2021	116.34	116.44	114.86	116.01
1583	NYSE	HLI	Tue, Nov 23, 2021	115.25	117.18	114.88	116.50
1582	NYSE	HLI	Mon, Nov 22, 2021	116.58	117.65	115.21	115.27
1581	NYSE	HLI	Fri, Nov 19, 2021	117.06	117.28	115.28	116.11
1580	NYSE	HLI	Thu, Nov 18, 2021	116.18	117.76	116.18	117.42
1579	NYSE	HLI	Wed, Nov 17, 2021	116.60	116.83	115.16	116.33
1578	NYSE	HLI	Tue, Nov 16, 2021	115.61	117.54	114.40	117.08
1577	NYSE	HLI	Mon, Nov 15, 2021	119.04	119.60	115.69	116.24
1576	NYSE	HLI	Fri, Nov 12, 2021	118.69	118.95	117.65	118.10
1575	NYSE	HLI	Thu, Nov 11, 2021	117.40	119.72	117.08	118.96
1574	NYSE	HLI	Wed, Nov 10, 2021	116.93	117.70	115.46	116.87
1573	NYSE	HLI	Tue, Nov 9, 2021	116.32	118.20	116.32	117.35
1572	NYSE	HLI	Mon, Nov 8, 2021	116.42	117.88	116.26	116.63
1571	NYSE	HLI	Fri, Nov 5, 2021	118.96	119.88	115.50	116.47
1570	NYSE	HLI	Thu, Nov 4, 2021	118.91	119.89	117.51	117.93
1569	NYSE	HLI	Wed, Nov 3, 2021	117.70	119.38	117.36	118.52
1568	NYSE	HLI	Tue, Nov 2, 2021	116.07	118.21	115.37	117.71
1567	NYSE	HLI	Mon, Nov 1, 2021	114.02	118.29	113.05	116.26
1566	NYSE	HLI	Fri, Oct 29, 2021	110.00	113.14	107.91	112.08
1565	NYSE	HLI	Thu, Oct 28, 2021	100.18	102.06	99.78	101.91
1564	NYSE	HLI	Wed, Oct 27, 2021	103.43	103.75	99.79	99.90
1563	NYSE	HLI	Tue, Oct 26, 2021	104.24	104.72	103.15	103.87
1562	NYSE	HLI	Mon, Oct 25, 2021	103.65	104.84	103.06	104.24
1561	NYSE	HLI	Fri, Oct 22, 2021	102.63	103.76	102.26	103.22
1560	NYSE	HLI	Thu, Oct 21, 2021	103.83	104.34	102.11	102.31
1559	NYSE	HLI	Wed, Oct 20, 2021	105.15	105.30	103.43	103.60
1558	NYSE	HLI	Tue, Oct 19, 2021	103.83	104.71	103.46	104.71
1557	NYSE	HLI	Mon, Oct 18, 2021	101.18	103.74	101.18	103.63
1556	NYSE	HLI	Fri, Oct 15, 2021	101.82	102.49	100.83	101.30
1555	NYSE	HLI	Thu, Oct 14, 2021	100.00	101.14	99.43	101.08
1554	NYSE	HLI	Wed, Oct 13, 2021	98.53	99.20	97.93	98.92
1553	NYSE	HLI	Tue, Oct 12, 2021	97.93	99.45	97.54	98.48
1552	NYSE	HLI	Mon, Oct 11, 2021	99.90	100.45	98.01	98.10
1551	NYSE	HLI	Fri, Oct 8, 2021	99.99	100.26	99.07	99.48
1550	NYSE	HLI	Thu, Oct 7, 2021	98.94	99.91	98.76	99.69
1549	NYSE	HLI	Wed, Oct 6, 2021	97.49	98.67	96.26	98.18
1548	NYSE	HLI	Tue, Oct 5, 2021	95.51	98.00	94.99	97.91
1547	NYSE	HLI	Mon, Oct 4, 2021	94.88	96.12	93.79	94.87
1546	NYSE	HLI	Fri, Oct 1, 2021	93.06	94.11	92.51	93.45
1545	NYSE	HLI	Thu, Sep 30, 2021	92.31	92.82	91.63	92.10
1544	NYSE	HLI	Wed, Sep 29, 2021	92.37	92.95	91.50	91.71
1543	NYSE	HLI	Tue, Sep 28, 2021	95.40	95.72	92.03	92.14
1542	NYSE	HLI	Mon, Sep 27, 2021	95.18	96.93	95.18	95.55
1541	NYSE	HLI	Fri, Sep 24, 2021	93.69	95.64	93.24	95.37
1540	NYSE	HLI	Thu, Sep 23, 2021	92.33	94.11	91.58	94.05
1539	NYSE	HLI	Wed, Sep 22, 2021	90.96	91.82	90.19	91.33
1538	NYSE	HLI	Tue, Sep 21, 2021	92.26	92.26	90.34	90.57
1537	NYSE	HLI	Mon, Sep 20, 2021	89.88	90.86	88.71	90.82
1536	NYSE	HLI	Fri, Sep 17, 2021	91.93	92.16	90.55	91.20
1535	NYSE	HLI	Thu, Sep 16, 2021	91.45	91.78	90.26	91.41
1534	NYSE	HLI	Wed, Sep 15, 2021	89.00	91.17	88.95	91.07
1533	NYSE	HLI	Tue, Sep 14, 2021	89.29	90.12	88.50	89.10
1532	NYSE	HLI	Mon, Sep 13, 2021	89.47	89.70	88.79	89.34
1531	NYSE	HLI	Fri, Sep 10, 2021	90.23	90.23	88.73	88.75
1530	NYSE	HLI	Thu, Sep 9, 2021	89.62	91.14	89.62	90.05
1529	NYSE	HLI	Wed, Sep 8, 2021	89.49	89.70	88.20	89.41
1528	NYSE	HLI	Tue, Sep 7, 2021	89.97	90.17	88.78	89.30
1527	NYSE	HLI	Fri, Sep 3, 2021	90.45	91.09	90.15	90.32
1526	NYSE	HLI	Thu, Sep 2, 2021	90.74	91.28	89.97	90.83
1525	NYSE	HLI	Wed, Sep 1, 2021	89.78	91.34	88.50	90.38
1524	NYSE	HLI	Tue, Aug 31, 2021	90.42	90.42	89.46	89.77
1523	NYSE	HLI	Mon, Aug 30, 2021	90.86	91.05	90.02	90.28
1522	NYSE	HLI	Fri, Aug 27, 2021	89.24	90.85	89.11	90.50
1521	NYSE	HLI	Thu, Aug 26, 2021	90.30	90.40	89.09	89.09
1520	NYSE	HLI	Wed, Aug 25, 2021	90.18	91.48	89.95	90.20
1519	NYSE	HLI	Tue, Aug 24, 2021	90.12	90.90	89.36	90.08
1518	NYSE	HLI	Mon, Aug 23, 2021	89.40	90.78	88.99	90.23
1517	NYSE	HLI	Fri, Aug 20, 2021	86.85	90.89	85.84	89.30
1516	NYSE	HLI	Thu, Aug 19, 2021	86.86	88.01	86.46	86.54
1515	NYSE	HLI	Wed, Aug 18, 2021	87.98	89.07	87.72	87.73
1514	NYSE	HLI	Tue, Aug 17, 2021	88.49	88.67	87.68	88.14
1513	NYSE	HLI	Mon, Aug 16, 2021	89.32	89.72	88.28	89.23
1512	NYSE	HLI	Fri, Aug 13, 2021	88.70	88.98	88.10	88.95
1511	NYSE	HLI	Thu, Aug 12, 2021	88.88	89.33	87.84	88.15
1510	NYSE	HLI	Wed, Aug 11, 2021	88.91	89.20	88.03	88.80
1509	NYSE	HLI	Tue, Aug 10, 2021	88.00	89.32	87.74	88.38
1508	NYSE	HLI	Mon, Aug 9, 2021	87.14	88.05	86.07	87.96
1507	NYSE	HLI	Fri, Aug 6, 2021	87.23	87.98	86.45	86.80
1506	NYSE	HLI	Thu, Aug 5, 2021	86.05	86.75	85.04	86.71
1505	NYSE	HLI	Wed, Aug 4, 2021	83.33	86.40	83.18	85.41
1504	NYSE	HLI	Tue, Aug 3, 2021	89.91	90.97	83.18	83.63
1503	NYSE	HLI	Mon, Aug 2, 2021	89.44	91.02	89.29	89.96
1502	NYSE	HLI	Fri, Jul 30, 2021	88.65	89.86	87.71	89.10
1501	NYSE	HLI	Thu, Jul 29, 2021	87.10	88.78	86.62	88.70
1500	NYSE	HLI	Wed, Jul 28, 2021	85.43	86.75	84.99	86.45
1499	NYSE	HLI	Tue, Jul 27, 2021	86.00	86.14	84.42	85.30
1498	NYSE	HLI	Mon, Jul 26, 2021	86.23	87.09	85.73	86.35
1497	NYSE	HLI	Fri, Jul 23, 2021	85.08	86.22	84.59	86.09
1496	NYSE	HLI	Thu, Jul 22, 2021	83.48	85.69	83.37	84.33
1495	NYSE	HLI	Wed, Jul 21, 2021	82.11	83.52	82.11	83.15
1494	NYSE	HLI	Tue, Jul 20, 2021	80.28	83.00	80.28	81.76
1493	NYSE	HLI	Mon, Jul 19, 2021	79.68	80.68	79.14	80.28
1492	NYSE	HLI	Fri, Jul 16, 2021	80.70	81.23	80.00	80.54
1491	NYSE	HLI	Thu, Jul 15, 2021	79.99	80.70	79.50	80.26
1490	NYSE	HLI	Wed, Jul 14, 2021	81.30	82.31	79.92	80.33
1489	NYSE	HLI	Tue, Jul 13, 2021	82.26	83.35	82.20	82.70
1488	NYSE	HLI	Mon, Jul 12, 2021	81.19	82.83	81.15	82.27
1487	NYSE	HLI	Fri, Jul 9, 2021	81.27	81.29	79.69	80.75
1486	NYSE	HLI	Thu, Jul 8, 2021	81.65	81.85	80.24	80.66
1485	NYSE	HLI	Wed, Jul 7, 2021	82.25	82.93	81.91	82.63
1484	NYSE	HLI	Tue, Jul 6, 2021	82.61	82.82	81.28	82.25
1483	NYSE	HLI	Fri, Jul 2, 2021	81.91	82.38	81.51	82.19
1482	NYSE	HLI	Thu, Jul 1, 2021	82.20	82.23	81.42	81.57
1481	NYSE	HLI	Wed, Jun 30, 2021	81.18	81.95	80.97	81.79
1480	NYSE	HLI	Tue, Jun 29, 2021	81.99	82.50	80.94	81.08
1479	NYSE	HLI	Mon, Jun 28, 2021	80.26	81.57	80.20	81.40
1478	NYSE	HLI	Fri, Jun 25, 2021	79.94	81.27	79.83	80.84
1477	NYSE	HLI	Thu, Jun 24, 2021	78.76	79.74	78.28	79.71
1476	NYSE	HLI	Wed, Jun 23, 2021	78.05	78.92	77.62	78.54
1475	NYSE	HLI	Tue, Jun 22, 2021	77.53	78.14	76.98	77.82
1474	NYSE	HLI	Mon, Jun 21, 2021	76.60	78.13	76.27	77.93
1473	NYSE	HLI	Fri, Jun 18, 2021	77.04	77.37	76.01	76.24
1472	NYSE	HLI	Thu, Jun 17, 2021	79.23	79.80	77.32	77.38
1471	NYSE	HLI	Wed, Jun 16, 2021	79.50	80.18	78.94	79.95
1470	NYSE	HLI	Tue, Jun 15, 2021	79.06	79.79	78.81	79.29
1469	NYSE	HLI	Mon, Jun 14, 2021	79.50	80.00	78.34	79.00
1468	NYSE	HLI	Fri, Jun 11, 2021	78.92	79.68	78.51	79.68
1467	NYSE	HLI	Thu, Jun 10, 2021	77.59	79.11	76.90	78.92
1466	NYSE	HLI	Wed, Jun 9, 2021	75.98	77.21	75.79	76.90
1465	NYSE	HLI	Tue, Jun 8, 2021	75.59	76.51	75.46	76.25
1464	NYSE	HLI	Mon, Jun 7, 2021	75.78	76.13	75.04	75.82
1463	NYSE	HLI	Fri, Jun 4, 2021	74.68	75.61	74.57	75.35
1462	NYSE	HLI	Thu, Jun 3, 2021	73.84	75.34	73.74	74.79
1461	NYSE	HLI	Wed, Jun 2, 2021	74.91	74.91	73.86	74.55
1460	NYSE	HLI	Tue, Jun 1, 2021	75.00	76.01	74.66	74.75
1459	NYSE	HLI	Fri, May 28, 2021	73.82	74.97	73.73	74.46
1458	NYSE	HLI	Thu, May 27, 2021	74.34	74.38	73.75	74.13
1457	NYSE	HLI	Wed, May 26, 2021	73.17	74.23	72.53	73.70
1456	NYSE	HLI	Tue, May 25, 2021	74.29	74.81	72.88	72.88
1455	NYSE	HLI	Mon, May 24, 2021	74.25	74.63	73.92	74.41
1454	NYSE	HLI	Fri, May 21, 2021	74.25	75.00	73.85	74.18
1453	NYSE	HLI	Thu, May 20, 2021	73.89	74.14	73.29	73.65
1452	NYSE	HLI	Wed, May 19, 2021	71.91	73.82	71.04	73.39
1451	NYSE	HLI	Tue, May 18, 2021	73.90	74.10	72.46	72.55
1450	NYSE	HLI	Mon, May 17, 2021	73.88	74.91	73.72	74.17
1449	NYSE	HLI	Fri, May 14, 2021	72.99	74.51	72.68	74.00
1448	NYSE	HLI	Thu, May 13, 2021	70.74	73.03	70.40	72.27
1447	NYSE	HLI	Wed, May 12, 2021	66.07	70.47	66.07	70.37
1446	NYSE	HLI	Tue, May 11, 2021	66.10	66.59	65.03	65.89
1445	NYSE	HLI	Mon, May 10, 2021	68.16	69.01	66.79	66.82
1444	NYSE	HLI	Fri, May 7, 2021	66.44	68.10	66.32	67.97
1443	NYSE	HLI	Thu, May 6, 2021	66.44	67.00	65.70	66.97
1442	NYSE	HLI	Wed, May 5, 2021	66.03	66.98	65.46	66.42
1441	NYSE	HLI	Tue, May 4, 2021	66.10	66.47	65.60	66.00
1440	NYSE	HLI	Mon, May 3, 2021	66.43	66.97	65.71	66.48
1439	NYSE	HLI	Fri, Apr 30, 2021	67.90	68.17	65.94	66.27
1438	NYSE	HLI	Thu, Apr 29, 2021	69.22	70.02	68.25	68.45
1437	NYSE	HLI	Wed, Apr 28, 2021	69.27	69.58	68.33	68.66
1436	NYSE	HLI	Tue, Apr 27, 2021	68.51	69.43	68.14	69.19
1435	NYSE	HLI	Mon, Apr 26, 2021	70.00	70.38	68.51	68.53
1434	NYSE	HLI	Fri, Apr 23, 2021	67.96	70.64	67.96	69.76
1433	NYSE	HLI	Thu, Apr 22, 2021	68.65	68.71	67.52	68.01
1432	NYSE	HLI	Wed, Apr 21, 2021	67.23	68.34	66.92	68.20
1431	NYSE	HLI	Tue, Apr 20, 2021	68.27	68.37	66.86	67.25
1430	NYSE	HLI	Mon, Apr 19, 2021	67.89	68.48	67.14	68.27
1429	NYSE	HLI	Fri, Apr 16, 2021	66.96	67.78	66.59	67.53
1428	NYSE	HLI	Thu, Apr 15, 2021	66.25	66.25	65.03	66.15
1427	NYSE	HLI	Wed, Apr 14, 2021	65.35	66.90	65.25	66.08
1426	NYSE	HLI	Tue, Apr 13, 2021	66.72	66.72	65.17	65.35
1425	NYSE	HLI	Mon, Apr 12, 2021	65.79	67.25	65.56	66.74
1424	NYSE	HLI	Fri, Apr 9, 2021	66.12	66.36	65.20	65.87
1423	NYSE	HLI	Thu, Apr 8, 2021	68.50	68.50	66.01	66.35
1422	NYSE	HLI	Wed, Apr 7, 2021	68.90	69.31	68.12	68.41
1421	NYSE	HLI	Tue, Apr 6, 2021	69.51	69.85	68.53	68.66
1420	NYSE	HLI	Mon, Apr 5, 2021	69.11	69.65	68.31	69.59
1419	NYSE	HLI	Thu, Apr 1, 2021	66.64	68.66	66.54	68.63
1418	NYSE	HLI	Wed, Mar 31, 2021	67.36	67.55	65.80	66.51
1417	NYSE	HLI	Tue, Mar 30, 2021	67.00	67.83	67.00	67.26
1416	NYSE	HLI	Mon, Mar 29, 2021	67.38	68.02	66.63	67.16
1415	NYSE	HLI	Fri, Mar 26, 2021	66.31	67.53	65.89	67.52
1414	NYSE	HLI	Thu, Mar 25, 2021	65.87	66.36	64.72	66.03
1413	NYSE	HLI	Wed, Mar 24, 2021	66.06	67.06	65.90	66.02
1412	NYSE	HLI	Tue, Mar 23, 2021	65.86	66.63	65.37	65.81
1411	NYSE	HLI	Mon, Mar 22, 2021	66.39	66.61	65.66	65.96
1410	NYSE	HLI	Fri, Mar 19, 2021	67.74	67.77	65.29	66.91
1409	NYSE	HLI	Thu, Mar 18, 2021	67.66	69.54	67.49	68.08
1408	NYSE	HLI	Wed, Mar 17, 2021	68.18	68.22	67.13	67.92
1407	NYSE	HLI	Tue, Mar 16, 2021	68.46	68.48	67.58	68.03
1406	NYSE	HLI	Mon, Mar 15, 2021	68.15	68.32	67.27	68.22
1405	NYSE	HLI	Fri, Mar 12, 2021	68.10	69.19	67.94	68.27
1404	NYSE	HLI	Thu, Mar 11, 2021	67.26	68.38	67.09	68.10
1403	NYSE	HLI	Wed, Mar 10, 2021	68.06	68.37	67.01	67.32
1402	NYSE	HLI	Tue, Mar 9, 2021	67.60	69.03	67.60	67.64
1401	NYSE	HLI	Mon, Mar 8, 2021	65.51	67.83	65.19	67.36
1400	NYSE	HLI	Fri, Mar 5, 2021	65.83	66.21	64.26	65.13
1399	NYSE	HLI	Thu, Mar 4, 2021	64.84	66.12	64.55	65.29
1398	NYSE	HLI	Wed, Mar 3, 2021	64.45	66.08	64.27	64.97
1397	NYSE	HLI	Tue, Mar 2, 2021	65.27	65.27	64.28	64.42
1396	NYSE	HLI	Mon, Mar 1, 2021	63.50	65.36	63.50	65.08
1395	NYSE	HLI	Fri, Feb 26, 2021	64.22	64.56	63.38	63.23
1394	NYSE	HLI	Thu, Feb 25, 2021	64.47	65.32	64.03	64.07
1393	NYSE	HLI	Wed, Feb 24, 2021	66.03	66.12	64.46	64.89
1392	NYSE	HLI	Tue, Feb 23, 2021	65.15	66.00	64.84	65.88
1391	NYSE	HLI	Mon, Feb 22, 2021	64.79	66.37	64.47	65.56
1390	NYSE	HLI	Fri, Feb 19, 2021	66.41	66.99	65.14	65.26
1389	NYSE	HLI	Thu, Feb 18, 2021	66.23	67.12	66.00	66.37
1388	NYSE	HLI	Wed, Feb 17, 2021	67.13	67.51	66.33	66.55
1387	NYSE	HLI	Tue, Feb 16, 2021	67.35	67.95	67.05	67.66
1386	NYSE	HLI	Fri, Feb 12, 2021	67.00	67.59	66.32	67.25
1385	NYSE	HLI	Thu, Feb 11, 2021	66.23	67.09	65.16	66.85
1384	NYSE	HLI	Wed, Feb 10, 2021	66.78	67.10	66.11	66.15
1383	NYSE	HLI	Tue, Feb 9, 2021	68.13	68.23	65.50	66.37
1382	NYSE	HLI	Mon, Feb 8, 2021	66.33	68.12	66.02	68.12
1381	NYSE	HLI	Fri, Feb 5, 2021	65.89	66.29	65.37	66.22
1380	NYSE	HLI	Thu, Feb 4, 2021	66.12	66.40	64.99	65.43
1379	NYSE	HLI	Wed, Feb 3, 2021	66.44	67.68	65.82	66.20
1378	NYSE	HLI	Tue, Feb 2, 2021	67.37	67.52	65.14	66.55
1377	NYSE	HLI	Mon, Feb 1, 2021	65.37	67.07	64.65	66.83
1376	NYSE	HLI	Fri, Jan 29, 2021	70.85	71.51	64.22	64.85
1375	NYSE	HLI	Thu, Jan 28, 2021	67.26	68.60	66.07	67.72
1374	NYSE	HLI	Wed, Jan 27, 2021	68.60	69.39	67.04	67.36
1373	NYSE	HLI	Tue, Jan 26, 2021	70.96	70.96	68.90	69.64
1372	NYSE	HLI	Mon, Jan 25, 2021	70.30	71.27	69.83	70.83
1371	NYSE	HLI	Fri, Jan 22, 2021	70.45	70.99	69.67	70.29
1370	NYSE	HLI	Thu, Jan 21, 2021	71.00	71.65	70.28	70.71
1369	NYSE	HLI	Wed, Jan 20, 2021	71.91	72.40	70.35	71.21
1368	NYSE	HLI	Tue, Jan 19, 2021	70.43	71.71	70.00	71.69
1367	NYSE	HLI	Fri, Jan 15, 2021	70.78	71.17	69.80	70.09
1366	NYSE	HLI	Thu, Jan 14, 2021	72.82	73.26	71.13	71.17
1365	NYSE	HLI	Wed, Jan 13, 2021	72.18	72.48	71.69	72.24
1364	NYSE	HLI	Tue, Jan 12, 2021	71.92	72.65	71.70	72.16
1363	NYSE	HLI	Mon, Jan 11, 2021	70.95	72.06	70.82	71.52
1362	NYSE	HLI	Fri, Jan 8, 2021	71.00	71.38	70.39	71.15
1361	NYSE	HLI	Thu, Jan 7, 2021	69.10	70.81	69.10	70.77
1360	NYSE	HLI	Wed, Jan 6, 2021	66.88	68.98	66.88	68.69
1359	NYSE	HLI	Tue, Jan 5, 2021	66.36	67.68	66.36	66.59
1358	NYSE	HLI	Mon, Jan 4, 2021	67.81	68.42	66.31	66.89
1357	NYSE	HLI	Thu, Dec 31, 2020	66.37	67.58	66.02	67.23
1356	NYSE	HLI	Wed, Dec 30, 2020	66.89	67.40	66.44	66.46
1355	NYSE	HLI	Tue, Dec 29, 2020	68.25	68.25	66.55	66.89
1354	NYSE	HLI	Mon, Dec 28, 2020	67.45	68.33	66.83	67.89
1353	NYSE	HLI	Thu, Dec 24, 2020	68.39	68.63	66.87	67.15
1352	NYSE	HLI	Wed, Dec 23, 2020	68.14	68.79	67.62	68.02
1351	NYSE	HLI	Tue, Dec 22, 2020	68.33	68.79	67.56	67.93
1350	NYSE	HLI	Mon, Dec 21, 2020	67.63	68.54	66.66	68.50
1349	NYSE	HLI	Fri, Dec 18, 2020	68.70	68.73	67.59	68.11
1348	NYSE	HLI	Thu, Dec 17, 2020	68.51	69.07	68.10	68.51
1347	NYSE	HLI	Wed, Dec 16, 2020	68.39	68.97	67.85	68.26
1346	NYSE	HLI	Tue, Dec 15, 2020	68.65	69.08	67.95	68.18
1345	NYSE	HLI	Mon, Dec 14, 2020	69.97	71.00	68.16	68.19
1344	NYSE	HLI	Fri, Dec 11, 2020	69.63	70.66	69.45	70.10
1343	NYSE	HLI	Thu, Dec 10, 2020	69.09	69.96	68.95	69.87
1342	NYSE	HLI	Wed, Dec 9, 2020	69.59	69.97	68.88	69.45
1341	NYSE	HLI	Tue, Dec 8, 2020	68.18	70.00	68.18	69.32
1340	NYSE	HLI	Mon, Dec 7, 2020	66.93	68.59	66.77	68.51
1339	NYSE	HLI	Fri, Dec 4, 2020	66.14	67.20	66.09	66.87
1338	NYSE	HLI	Thu, Dec 3, 2020	64.85	65.90	64.70	65.72
1337	NYSE	HLI	Wed, Dec 2, 2020	65.92	66.46	64.62	64.89
1336	NYSE	HLI	Tue, Dec 1, 2020	65.16	65.94	64.38	65.92
1335	NYSE	HLI	Mon, Nov 30, 2020	64.62	65.21	64.29	64.45
1334	NYSE	HLI	Fri, Nov 27, 2020	65.01	65.21	64.56	65.00
1333	NYSE	HLI	Wed, Nov 25, 2020	64.25	65.20	64.03	65.00
1332	NYSE	HLI	Tue, Nov 24, 2020	62.76	64.19	62.62	64.01
1331	NYSE	HLI	Mon, Nov 23, 2020	62.08	62.67	61.82	62.32
1330	NYSE	HLI	Fri, Nov 20, 2020	62.77	62.88	61.54	61.98
1329	NYSE	HLI	Thu, Nov 19, 2020	62.92	63.21	62.49	63.02
1328	NYSE	HLI	Wed, Nov 18, 2020	64.03	64.70	63.19	63.20
1327	NYSE	HLI	Tue, Nov 17, 2020	64.21	64.27	63.21	64.03
1326	NYSE	HLI	Mon, Nov 16, 2020	65.80	66.36	63.64	64.44
1325	NYSE	HLI	Fri, Nov 13, 2020	65.17	65.60	64.56	65.04
1324	NYSE	HLI	Thu, Nov 12, 2020	64.66	64.91	63.91	64.67
1323	NYSE	HLI	Wed, Nov 11, 2020	65.30	65.53	64.00	64.82
1322	NYSE	HLI	Tue, Nov 10, 2020	63.10	65.00	62.71	64.94
1321	NYSE	HLI	Mon, Nov 9, 2020	65.00	65.35	63.06	63.07
1320	NYSE	HLI	Fri, Nov 6, 2020	65.40	65.40	63.72	63.87
1319	NYSE	HLI	Thu, Nov 5, 2020	64.00	65.14	63.47	64.85
1318	NYSE	HLI	Wed, Nov 4, 2020	62.32	63.93	61.81	63.86
1317	NYSE	HLI	Tue, Nov 3, 2020	62.30	62.93	61.33	61.95
1316	NYSE	HLI	Mon, Nov 2, 2020	63.00	63.00	61.19	61.48
1315	NYSE	HLI	Fri, Oct 30, 2020	63.60	64.34	62.14	62.70
1314	NYSE	HLI	Thu, Oct 29, 2020	62.73	63.70	61.89	63.08
1313	NYSE	HLI	Wed, Oct 28, 2020	63.85	63.97	62.48	62.95
1312	NYSE	HLI	Tue, Oct 27, 2020	63.02	65.25	63.01	64.71
1311	NYSE	HLI	Mon, Oct 26, 2020	62.78	63.20	62.07	62.66
1310	NYSE	HLI	Fri, Oct 23, 2020	63.71	63.89	62.70	63.44
1309	NYSE	HLI	Thu, Oct 22, 2020	63.20	63.81	63.01	63.25
1308	NYSE	HLI	Wed, Oct 21, 2020	63.76	64.41	63.05	63.24
1307	NYSE	HLI	Tue, Oct 20, 2020	63.37	63.95	63.14	63.32
1306	NYSE	HLI	Mon, Oct 19, 2020	64.79	64.94	63.11	63.21
1305	NYSE	HLI	Fri, Oct 16, 2020	64.24	64.63	63.99	64.35
1304	NYSE	HLI	Thu, Oct 15, 2020	63.29	64.45	63.10	64.26
1303	NYSE	HLI	Wed, Oct 14, 2020	64.19	64.83	63.74	63.75
1302	NYSE	HLI	Tue, Oct 13, 2020	63.85	64.51	63.60	64.09
1301	NYSE	HLI	Mon, Oct 12, 2020	63.89	64.55	63.63	63.96
1300	NYSE	HLI	Fri, Oct 9, 2020	62.72	63.84	62.43	63.49
1299	NYSE	HLI	Thu, Oct 8, 2020	61.67	62.85	61.23	62.26
1298	NYSE	HLI	Wed, Oct 7, 2020	61.52	61.95	60.50	61.42
1297	NYSE	HLI	Tue, Oct 6, 2020	60.93	62.04	60.28	60.75
1296	NYSE	HLI	Mon, Oct 5, 2020	59.89	60.43	59.62	60.39
1295	NYSE	HLI	Fri, Oct 2, 2020	58.00	59.58	57.82	59.43
1294	NYSE	HLI	Thu, Oct 1, 2020	59.30	59.46	58.61	59.42
1293	NYSE	HLI	Wed, Sep 30, 2020	58.11	59.28	58.02	59.05
1292	NYSE	HLI	Tue, Sep 29, 2020	57.16	58.22	56.89	58.04
1291	NYSE	HLI	Mon, Sep 28, 2020	56.65	57.33	56.26	57.06
1290	NYSE	HLI	Fri, Sep 25, 2020	55.71	56.26	55.25	56.20
1289	NYSE	HLI	Thu, Sep 24, 2020	56.29	56.83	55.91	56.18
1288	NYSE	HLI	Wed, Sep 23, 2020	56.93	57.54	56.07	56.08
1287	NYSE	HLI	Tue, Sep 22, 2020	56.68	57.21	56.48	57.07
1286	NYSE	HLI	Mon, Sep 21, 2020	57.44	58.15	56.18	56.61
1285	NYSE	HLI	Fri, Sep 18, 2020	59.23	59.48	57.65	58.04
1284	NYSE	HLI	Thu, Sep 17, 2020	58.60	59.14	58.37	58.88
1283	NYSE	HLI	Wed, Sep 16, 2020	58.87	59.73	58.74	58.99
1282	NYSE	HLI	Tue, Sep 15, 2020	59.17	59.17	58.40	58.55
1281	NYSE	HLI	Mon, Sep 14, 2020	57.82	59.22	57.61	58.82
1280	NYSE	HLI	Fri, Sep 11, 2020	58.21	58.45	57.27	57.45
1279	NYSE	HLI	Thu, Sep 10, 2020	59.32	59.36	57.87	57.89
1278	NYSE	HLI	Wed, Sep 9, 2020	58.46	59.54	58.30	59.35
1277	NYSE	HLI	Tue, Sep 8, 2020	58.42	58.42	57.68	57.97
1276	NYSE	HLI	Fri, Sep 4, 2020	59.39	59.47	58.42	58.88
1275	NYSE	HLI	Thu, Sep 3, 2020	60.03	60.30	58.54	58.89
1274	NYSE	HLI	Wed, Sep 2, 2020	59.31	60.37	59.26	60.00
1273	NYSE	HLI	Tue, Sep 1, 2020	57.97	59.17	57.87	59.16
1272	NYSE	HLI	Mon, Aug 31, 2020	59.22	59.38	58.59	58.27
1271	NYSE	HLI	Fri, Aug 28, 2020	59.79	59.88	59.04	59.46
1270	NYSE	HLI	Thu, Aug 27, 2020	59.89	60.55	59.38	59.47
1269	NYSE	HLI	Wed, Aug 26, 2020	60.48	60.70	59.59	59.73
1268	NYSE	HLI	Tue, Aug 25, 2020	59.22	60.60	58.92	60.34
1267	NYSE	HLI	Mon, Aug 24, 2020	58.87	59.28	58.33	59.06
1266	NYSE	HLI	Fri, Aug 21, 2020	58.11	58.83	57.54	58.69
1265	NYSE	HLI	Thu, Aug 20, 2020	57.81	58.95	57.81	58.42
1264	NYSE	HLI	Wed, Aug 19, 2020	58.36	58.63	58.05	58.25
1263	NYSE	HLI	Tue, Aug 18, 2020	57.90	58.45	57.53	58.11
1262	NYSE	HLI	Mon, Aug 17, 2020	57.38	58.26	57.38	57.90
1261	NYSE	HLI	Fri, Aug 14, 2020	56.80	57.85	56.80	57.35
1260	NYSE	HLI	Thu, Aug 13, 2020	56.98	57.32	56.60	56.92
1259	NYSE	HLI	Wed, Aug 12, 2020	57.23	58.09	57.08	57.23
1258	NYSE	HLI	Tue, Aug 11, 2020	57.06	57.86	56.85	56.98
1257	NYSE	HLI	Mon, Aug 10, 2020	57.32	57.48	56.65	56.72
1256	NYSE	HLI	Fri, Aug 7, 2020	57.04	57.17	56.40	57.00
1255	NYSE	HLI	Thu, Aug 6, 2020	57.30	57.91	56.91	57.24
1254	NYSE	HLI	Wed, Aug 5, 2020	56.04	57.32	55.92	57.30
1253	NYSE	HLI	Tue, Aug 4, 2020	55.96	55.96	55.11	55.43
1252	NYSE	HLI	Mon, Aug 3, 2020	55.02	56.09	54.25	56.05
1251	NYSE	HLI	Fri, Jul 31, 2020	54.55	55.25	54.12	54.80
1250	NYSE	HLI	Thu, Jul 30, 2020	54.59	55.19	53.98	54.55
1249	NYSE	HLI	Wed, Jul 29, 2020	56.29	56.29	53.09	55.16
1248	NYSE	HLI	Tue, Jul 28, 2020	56.08	56.60	55.61	56.07
1247	NYSE	HLI	Mon, Jul 27, 2020	56.12	56.25	55.54	56.03
1246	NYSE	HLI	Fri, Jul 24, 2020	56.59	56.75	56.00	56.23
1245	NYSE	HLI	Thu, Jul 23, 2020	56.12	56.85	55.96	56.41
1244	NYSE	HLI	Wed, Jul 22, 2020	57.04	57.23	56.01	56.17
1243	NYSE	HLI	Tue, Jul 21, 2020	57.24	57.44	56.60	57.15
1242	NYSE	HLI	Mon, Jul 20, 2020	57.11	57.17	56.41	57.04
1241	NYSE	HLI	Fri, Jul 17, 2020	57.14	58.24	57.06	57.16
1240	NYSE	HLI	Thu, Jul 16, 2020	56.48	57.39	56.15	56.84
1239	NYSE	HLI	Wed, Jul 15, 2020	56.10	56.92	55.45	56.69
1238	NYSE	HLI	Tue, Jul 14, 2020	54.82	55.72	54.60	55.26
1237	NYSE	HLI	Mon, Jul 13, 2020	55.18	55.65	54.50	54.72
1236	NYSE	HLI	Fri, Jul 10, 2020	54.00	54.96	52.84	54.89
1235	NYSE	HLI	Thu, Jul 9, 2020	56.20	56.25	54.96	55.33
1234	NYSE	HLI	Wed, Jul 8, 2020	55.88	56.80	55.71	56.23
1233	NYSE	HLI	Tue, Jul 7, 2020	56.94	57.62	55.47	55.73
1232	NYSE	HLI	Mon, Jul 6, 2020	57.08	58.17	56.93	57.52
1231	NYSE	HLI	Thu, Jul 2, 2020	56.39	56.99	56.19	56.58
1230	NYSE	HLI	Wed, Jul 1, 2020	55.80	56.06	55.24	55.91
1229	NYSE	HLI	Tue, Jun 30, 2020	53.91	55.83	53.61	55.64
1228	NYSE	HLI	Mon, Jun 29, 2020	53.88	54.81	53.46	53.98
1227	NYSE	HLI	Fri, Jun 26, 2020	55.33	55.50	53.08	53.41
1226	NYSE	HLI	Thu, Jun 25, 2020	56.27	56.27	54.87	55.66
1225	NYSE	HLI	Wed, Jun 24, 2020	57.16	57.45	56.14	56.17
1224	NYSE	HLI	Tue, Jun 23, 2020	57.92	58.17	56.96	57.32
1223	NYSE	HLI	Mon, Jun 22, 2020	57.30	57.96	57.14	57.39
1222	NYSE	HLI	Fri, Jun 19, 2020	57.30	58.66	57.18	57.57
1221	NYSE	HLI	Thu, Jun 18, 2020	60.01	60.11	58.87	58.99
1220	NYSE	HLI	Wed, Jun 17, 2020	58.47	60.74	58.42	60.30
1219	NYSE	HLI	Tue, Jun 16, 2020	58.97	59.18	57.09	58.39
1218	NYSE	HLI	Mon, Jun 15, 2020	56.24	58.22	55.73	57.82
1217	NYSE	HLI	Fri, Jun 12, 2020	58.14	58.14	56.21	57.26
1216	NYSE	HLI	Thu, Jun 11, 2020	59.21	59.51	56.86	57.01
1215	NYSE	HLI	Wed, Jun 10, 2020	60.82	61.15	60.19	60.26
1214	NYSE	HLI	Tue, Jun 9, 2020	60.42	61.11	60.23	60.60
1213	NYSE	HLI	Mon, Jun 8, 2020	60.36	61.32	59.96	60.90
1212	NYSE	HLI	Fri, Jun 5, 2020	60.73	61.34	59.40	60.13
1211	NYSE	HLI	Thu, Jun 4, 2020	59.40	60.20	59.15	60.15
1210	NYSE	HLI	Wed, Jun 3, 2020	60.59	61.03	59.90	59.64
1209	NYSE	HLI	Tue, Jun 2, 2020	60.20	60.60	59.68	60.41
1208	NYSE	HLI	Mon, Jun 1, 2020	60.40	60.64	59.73	60.22
1207	NYSE	HLI	Fri, May 29, 2020	59.62	60.60	59.02	60.48
1206	NYSE	HLI	Thu, May 28, 2020	61.20	61.85	59.43	59.73
1205	NYSE	HLI	Wed, May 27, 2020	59.72	60.75	58.96	60.51
1204	NYSE	HLI	Tue, May 26, 2020	60.82	61.58	58.73	58.97
1203	NYSE	HLI	Fri, May 22, 2020	59.32	60.21	58.91	59.83
1202	NYSE	HLI	Thu, May 21, 2020	59.43	60.44	58.79	59.18
1201	NYSE	HLI	Wed, May 20, 2020	61.27	62.57	59.23	59.43
1200	NYSE	HLI	Tue, May 19, 2020	61.64	62.81	60.01	60.03
1199	NYSE	HLI	Mon, May 18, 2020	63.00	64.84	62.99	64.39
1198	NYSE	HLI	Fri, May 15, 2020	61.00	62.14	60.55	62.03
1197	NYSE	HLI	Thu, May 14, 2020	60.28	60.75	58.09	60.66
1196	NYSE	HLI	Wed, May 13, 2020	59.55	61.30	58.66	60.97
1195	NYSE	HLI	Tue, May 12, 2020	62.41	63.15	59.72	59.81
1194	NYSE	HLI	Mon, May 11, 2020	60.91	63.52	60.63	62.27
1193	NYSE	HLI	Fri, May 8, 2020	60.61	61.77	60.01	61.33
1192	NYSE	HLI	Thu, May 7, 2020	58.90	60.23	58.90	59.77
1191	NYSE	HLI	Wed, May 6, 2020	58.83	59.17	58.07	58.55
1190	NYSE	HLI	Tue, May 5, 2020	58.73	59.04	58.15	58.50
1189	NYSE	HLI	Mon, May 4, 2020	57.41	58.49	56.42	58.20
1188	NYSE	HLI	Fri, May 1, 2020	58.30	58.75	56.83	57.55
1187	NYSE	HLI	Thu, Apr 30, 2020	58.28	59.86	57.54	59.38
1186	NYSE	HLI	Wed, Apr 29, 2020	59.22	60.57	57.59	59.09
1185	NYSE	HLI	Tue, Apr 28, 2020	57.48	58.51	56.71	58.05
1184	NYSE	HLI	Mon, Apr 27, 2020	55.26	57.17	54.85	56.53
1183	NYSE	HLI	Fri, Apr 24, 2020	56.33	56.33	54.74	54.82
1182	NYSE	HLI	Thu, Apr 23, 2020	58.18	58.42	54.33	55.68
1181	NYSE	HLI	Wed, Apr 22, 2020	57.97	62.24	57.77	58.43
1180	NYSE	HLI	Tue, Apr 21, 2020	55.97	57.10	54.70	56.84
1179	NYSE	HLI	Mon, Apr 20, 2020	56.29	57.21	55.79	56.41
1178	NYSE	HLI	Fri, Apr 17, 2020	56.67	57.45	56.03	56.86
1177	NYSE	HLI	Thu, Apr 16, 2020	55.46	55.92	54.33	55.73
1176	NYSE	HLI	Wed, Apr 15, 2020	55.64	56.48	54.97	55.56
1175	NYSE	HLI	Tue, Apr 14, 2020	57.21	57.36	55.40	56.49
1174	NYSE	HLI	Mon, Apr 13, 2020	56.21	56.57	55.68	56.13
1173	NYSE	HLI	Thu, Apr 9, 2020	56.25	56.51	55.19	56.21
1172	NYSE	HLI	Wed, Apr 8, 2020	56.45	56.87	55.20	55.95
1171	NYSE	HLI	Tue, Apr 7, 2020	58.27	58.55	55.68	55.89
1170	NYSE	HLI	Mon, Apr 6, 2020	58.66	59.91	56.70	57.64
1169	NYSE	HLI	Fri, Apr 3, 2020	55.66	58.15	54.93	58.06
1168	NYSE	HLI	Thu, Apr 2, 2020	53.68	55.98	53.08	55.84
1167	NYSE	HLI	Wed, Apr 1, 2020	50.75	53.95	49.76	53.68
1166	NYSE	HLI	Tue, Mar 31, 2020	47.92	53.17	47.44	52.12
1165	NYSE	HLI	Mon, Mar 30, 2020	47.08	48.22	46.61	47.98
1164	NYSE	HLI	Fri, Mar 27, 2020	46.75	48.52	46.09	46.33
1163	NYSE	HLI	Thu, Mar 26, 2020	46.13	48.23	45.87	47.49
1162	NYSE	HLI	Wed, Mar 25, 2020	47.05	48.76	45.44	45.87
1161	NYSE	HLI	Tue, Mar 24, 2020	50.87	51.44	46.28	47.30
1160	NYSE	HLI	Mon, Mar 23, 2020	48.95	50.37	46.95	48.26
1159	NYSE	HLI	Fri, Mar 20, 2020	49.18	52.00	48.04	48.73
1158	NYSE	HLI	Thu, Mar 19, 2020	46.60	51.27	46.44	49.08
1157	NYSE	HLI	Wed, Mar 18, 2020	49.24	50.28	42.86	46.40
1156	NYSE	HLI	Tue, Mar 17, 2020	47.72	51.58	47.27	51.24
1155	NYSE	HLI	Mon, Mar 16, 2020	45.20	50.41	44.96	46.81
1154	NYSE	HLI	Fri, Mar 13, 2020	48.63	49.00	45.57	48.90
1153	NYSE	HLI	Thu, Mar 12, 2020	46.00	48.33	44.35	46.62
1152	NYSE	HLI	Wed, Mar 11, 2020	48.89	50.51	48.71	48.92
1151	NYSE	HLI	Tue, Mar 10, 2020	49.79	50.29	48.00	49.89
1150	NYSE	HLI	Mon, Mar 9, 2020	47.23	50.14	45.36	48.43
1149	NYSE	HLI	Fri, Mar 6, 2020	49.45	51.03	48.84	50.15
1148	NYSE	HLI	Thu, Mar 5, 2020	51.47	52.16	50.44	50.86
1147	NYSE	HLI	Wed, Mar 4, 2020	52.96	53.18	51.58	52.87
1146	NYSE	HLI	Tue, Mar 3, 2020	53.63	54.91	52.09	52.32
1145	NYSE	HLI	Mon, Mar 2, 2020	51.61	53.64	51.18	53.63
1144	NYSE	HLI	Fri, Feb 28, 2020	50.29	51.52	49.61	51.22
1143	NYSE	HLI	Thu, Feb 27, 2020	52.59	53.52	51.58	51.58
1142	NYSE	HLI	Wed, Feb 26, 2020	54.78	55.30	53.44	53.54
1141	NYSE	HLI	Tue, Feb 25, 2020	55.93	56.18	54.08	54.49
1140	NYSE	HLI	Mon, Feb 24, 2020	55.39	56.15	54.87	55.93
1139	NYSE	HLI	Fri, Feb 21, 2020	57.59	57.59	56.20	56.78
1138	NYSE	HLI	Thu, Feb 20, 2020	57.65	58.40	57.60	57.75
1137	NYSE	HLI	Wed, Feb 19, 2020	57.81	58.16	57.53	57.92
1136	NYSE	HLI	Tue, Feb 18, 2020	57.48	57.90	57.19	57.70
1135	NYSE	HLI	Fri, Feb 14, 2020	57.06	57.78	57.06	57.67
1134	NYSE	HLI	Thu, Feb 13, 2020	56.83	57.40	56.73	57.15
1133	NYSE	HLI	Wed, Feb 12, 2020	57.24	57.50	56.86	57.11
1132	NYSE	HLI	Tue, Feb 11, 2020	56.78	57.26	56.60	56.81
1131	NYSE	HLI	Mon, Feb 10, 2020	56.14	56.62	56.01	56.52
1130	NYSE	HLI	Fri, Feb 7, 2020	55.93	56.65	55.77	56.33
1129	NYSE	HLI	Thu, Feb 6, 2020	56.05	56.59	55.50	56.13
1128	NYSE	HLI	Wed, Feb 5, 2020	56.16	56.20	53.93	55.88
1127	NYSE	HLI	Tue, Feb 4, 2020	56.50	59.36	55.09	55.68
1126	NYSE	HLI	Mon, Feb 3, 2020	52.16	52.98	52.06	52.42
1125	NYSE	HLI	Fri, Jan 31, 2020	52.62	52.63	51.60	51.85
1124	NYSE	HLI	Thu, Jan 30, 2020	52.11	52.90	52.01	52.88
1123	NYSE	HLI	Wed, Jan 29, 2020	51.92	52.59	51.52	52.40
1122	NYSE	HLI	Tue, Jan 28, 2020	51.55	51.93	51.27	51.83
1121	NYSE	HLI	Mon, Jan 27, 2020	50.77	51.61	50.46	51.32
1120	NYSE	HLI	Fri, Jan 24, 2020	52.51	52.55	51.73	51.91
1119	NYSE	HLI	Thu, Jan 23, 2020	52.54	52.74	52.07	52.43
1118	NYSE	HLI	Wed, Jan 22, 2020	52.88	52.97	52.53	52.72
1117	NYSE	HLI	Tue, Jan 21, 2020	52.30	52.88	52.30	52.64
1116	NYSE	HLI	Fri, Jan 17, 2020	52.30	52.55	51.99	52.49
1115	NYSE	HLI	Thu, Jan 16, 2020	51.16	52.29	50.98	52.03
1114	NYSE	HLI	Wed, Jan 15, 2020	50.23	50.81	50.23	50.75
1113	NYSE	HLI	Tue, Jan 14, 2020	50.63	50.84	50.34	50.46
1112	NYSE	HLI	Mon, Jan 13, 2020	50.17	50.70	50.07	50.68
1111	NYSE	HLI	Fri, Jan 10, 2020	50.48	50.58	50.02	50.06
1110	NYSE	HLI	Thu, Jan 9, 2020	50.45	50.65	50.08	50.50
1109	NYSE	HLI	Wed, Jan 8, 2020	49.60	50.46	49.60	50.22
1108	NYSE	HLI	Tue, Jan 7, 2020	49.11	49.64	49.11	49.60
1107	NYSE	HLI	Mon, Jan 6, 2020	48.78	49.52	48.32	49.46
1106	NYSE	HLI	Fri, Jan 3, 2020	48.86	49.15	48.49	48.92
1105	NYSE	HLI	Thu, Jan 2, 2020	49.08	49.41	48.88	49.41
1104	NYSE	HLI	Tue, Dec 31, 2019	49.11	49.48	48.76	48.87
1103	NYSE	HLI	Mon, Dec 30, 2019	49.07	49.17	48.74	49.12
1102	NYSE	HLI	Fri, Dec 27, 2019	49.15	49.22	48.75	48.94
1101	NYSE	HLI	Thu, Dec 26, 2019	48.85	48.99	48.49	48.98
1100	NYSE	HLI	Tue, Dec 24, 2019	48.68	48.85	48.46	48.70
1099	NYSE	HLI	Mon, Dec 23, 2019	48.88	48.88	48.37	48.68
1098	NYSE	HLI	Fri, Dec 20, 2019	48.60	49.04	48.44	48.96
1097	NYSE	HLI	Thu, Dec 19, 2019	48.29	48.58	48.14	48.54
1096	NYSE	HLI	Wed, Dec 18, 2019	48.70	48.72	48.10	48.20
1095	NYSE	HLI	Tue, Dec 17, 2019	48.10	48.59	47.98	48.49
1094	NYSE	HLI	Mon, Dec 16, 2019	47.96	48.43	47.96	48.05
1093	NYSE	HLI	Fri, Dec 13, 2019	47.33	47.70	47.10	47.64
1092	NYSE	HLI	Thu, Dec 12, 2019	47.68	48.35	47.50	47.52
1091	NYSE	HLI	Wed, Dec 11, 2019	47.72	48.00	47.40	47.60
1090	NYSE	HLI	Tue, Dec 10, 2019	47.83	48.30	47.65	47.81
1089	NYSE	HLI	Mon, Dec 9, 2019	48.34	48.44	47.83	47.90
1088	NYSE	HLI	Fri, Dec 6, 2019	48.95	49.11	48.34	48.49
1087	NYSE	HLI	Thu, Dec 5, 2019	48.37	48.77	47.95	48.49
1086	NYSE	HLI	Wed, Dec 4, 2019	47.37	48.07	47.15	47.93
1085	NYSE	HLI	Tue, Dec 3, 2019	47.47	47.67	47.09	47.29
1084	NYSE	HLI	Mon, Dec 2, 2019	47.67	47.91	47.23	47.89
1083	NYSE	HLI	Fri, Nov 29, 2019	48.04	48.04	47.55	47.67
1082	NYSE	HLI	Wed, Nov 27, 2019	48.61	48.82	48.13	48.21
1081	NYSE	HLI	Tue, Nov 26, 2019	48.59	48.73	48.09	48.43
1080	NYSE	HLI	Mon, Nov 25, 2019	47.77	48.62	47.43	48.57
1079	NYSE	HLI	Fri, Nov 22, 2019	47.60	47.76	47.44	47.58
1078	NYSE	HLI	Thu, Nov 21, 2019	47.83	47.97	47.39	47.50
1077	NYSE	HLI	Wed, Nov 20, 2019	47.29	47.81	47.28	47.70
1076	NYSE	HLI	Tue, Nov 19, 2019	47.64	48.00	47.41	47.67
1075	NYSE	HLI	Mon, Nov 18, 2019	47.20	47.65	47.04	47.50
1074	NYSE	HLI	Fri, Nov 15, 2019	47.35	47.54	46.92	47.21
1073	NYSE	HLI	Thu, Nov 14, 2019	47.43	47.59	47.00	47.15
1072	NYSE	HLI	Wed, Nov 13, 2019	47.77	47.88	47.44	47.65
1071	NYSE	HLI	Tue, Nov 12, 2019	48.50	48.71	48.01	48.14
1070	NYSE	HLI	Mon, Nov 11, 2019	47.58	48.53	47.58	48.38
1069	NYSE	HLI	Fri, Nov 8, 2019	47.85	48.04	47.65	47.99
1068	NYSE	HLI	Thu, Nov 7, 2019	48.29	48.80	47.77	47.89
1067	NYSE	HLI	Wed, Nov 6, 2019	47.75	48.21	47.65	48.16
1066	NYSE	HLI	Tue, Nov 5, 2019	48.47	48.93	47.75	47.80
1065	NYSE	HLI	Mon, Nov 4, 2019	47.92	48.56	47.71	48.32
1064	NYSE	HLI	Fri, Nov 1, 2019	47.50	47.87	47.06	47.43
1063	NYSE	HLI	Thu, Oct 31, 2019	47.09	47.28	46.53	47.26
1062	NYSE	HLI	Wed, Oct 30, 2019	46.95	47.19	46.44	47.17
1061	NYSE	HLI	Tue, Oct 29, 2019	46.75	47.30	46.75	47.12
1060	NYSE	HLI	Mon, Oct 28, 2019	46.73	47.47	46.73	46.98
1059	NYSE	HLI	Fri, Oct 25, 2019	45.24	47.42	45.24	46.47
1058	NYSE	HLI	Thu, Oct 24, 2019	46.74	46.85	45.82	46.24
1057	NYSE	HLI	Wed, Oct 23, 2019	47.30	47.48	46.18	46.66
1056	NYSE	HLI	Tue, Oct 22, 2019	47.35	47.52	47.11	47.36
1055	NYSE	HLI	Mon, Oct 21, 2019	47.33	47.54	47.05	47.45
1054	NYSE	HLI	Fri, Oct 18, 2019	46.77	47.68	46.77	47.00
1053	NYSE	HLI	Thu, Oct 17, 2019	46.55	47.02	46.38	46.94
1052	NYSE	HLI	Wed, Oct 16, 2019	45.82	46.23	45.82	46.16
1051	NYSE	HLI	Tue, Oct 15, 2019	45.31	46.35	45.20	45.99
1050	NYSE	HLI	Mon, Oct 14, 2019	44.94	45.34	44.83	45.16
1049	NYSE	HLI	Fri, Oct 11, 2019	44.93	45.59	44.85	45.17
1048	NYSE	HLI	Thu, Oct 10, 2019	44.12	44.58	43.94	44.05
1047	NYSE	HLI	Wed, Oct 9, 2019	44.24	44.25	43.80	43.90
1046	NYSE	HLI	Tue, Oct 8, 2019	43.60	44.07	43.38	43.71
1045	NYSE	HLI	Mon, Oct 7, 2019	43.76	44.38	43.63	43.94
1044	NYSE	HLI	Fri, Oct 4, 2019	43.06	43.99	43.03	43.95
1043	NYSE	HLI	Thu, Oct 3, 2019	42.94	43.51	42.54	43.11
1042	NYSE	HLI	Wed, Oct 2, 2019	43.75	43.87	42.85	43.05
1041	NYSE	HLI	Tue, Oct 1, 2019	45.28	45.40	44.08	44.15
1040	NYSE	HLI	Mon, Sep 30, 2019	44.85	45.62	44.81	45.10
1039	NYSE	HLI	Fri, Sep 27, 2019	44.50	44.67	43.79	44.65
1038	NYSE	HLI	Thu, Sep 26, 2019	44.87	44.96	44.07	44.19
1037	NYSE	HLI	Wed, Sep 25, 2019	43.77	44.90	43.59	44.89
1036	NYSE	HLI	Tue, Sep 24, 2019	45.58	45.63	43.51	43.59
1035	NYSE	HLI	Mon, Sep 23, 2019	45.52	45.66	44.68	45.45
1034	NYSE	HLI	Fri, Sep 20, 2019	46.08	46.66	45.65	45.80
1033	NYSE	HLI	Thu, Sep 19, 2019	46.46	47.02	45.99	46.02
1032	NYSE	HLI	Wed, Sep 18, 2019	46.54	46.67	45.83	46.59
1031	NYSE	HLI	Tue, Sep 17, 2019	46.28	46.72	45.97	46.69
1030	NYSE	HLI	Mon, Sep 16, 2019	46.19	46.89	46.19	46.52
1029	NYSE	HLI	Fri, Sep 13, 2019	46.69	47.16	45.92	46.46
1028	NYSE	HLI	Thu, Sep 12, 2019	46.27	46.60	45.74	46.24
1027	NYSE	HLI	Wed, Sep 11, 2019	45.78	46.37	45.35	46.37
1026	NYSE	HLI	Tue, Sep 10, 2019	45.34	45.71	44.94	45.53
1025	NYSE	HLI	Mon, Sep 9, 2019	44.75	45.56	44.57	45.25
1024	NYSE	HLI	Fri, Sep 6, 2019	44.61	44.94	44.12	44.49
1023	NYSE	HLI	Thu, Sep 5, 2019	44.46	45.30	44.30	44.61
1022	NYSE	HLI	Wed, Sep 4, 2019	44.11	44.62	43.85	43.95
1021	NYSE	HLI	Tue, Sep 3, 2019	43.99	44.22	43.50	43.69
1020	NYSE	HLI	Fri, Aug 30, 2019	44.25	44.48	43.83	44.18
1019	NYSE	HLI	Thu, Aug 29, 2019	43.50	44.17	43.36	43.98
1018	NYSE	HLI	Wed, Aug 28, 2019	42.30	43.16	42.30	43.03
1017	NYSE	HLI	Tue, Aug 27, 2019	43.00	43.13	42.28	42.49
1016	NYSE	HLI	Mon, Aug 26, 2019	42.99	43.22	42.54	42.83
1015	NYSE	HLI	Fri, Aug 23, 2019	43.86	43.97	42.51	42.59
1014	NYSE	HLI	Thu, Aug 22, 2019	44.36	44.47	43.72	44.08
1013	NYSE	HLI	Wed, Aug 21, 2019	43.90	44.67	43.64	44.18
1012	NYSE	HLI	Tue, Aug 20, 2019	42.82	43.60	42.41	43.48
1011	NYSE	HLI	Mon, Aug 19, 2019	43.30	43.52	42.46	42.89
1010	NYSE	HLI	Fri, Aug 16, 2019	42.20	42.94	42.20	42.63
1009	NYSE	HLI	Thu, Aug 15, 2019	42.33	42.61	41.87	41.93
1008	NYSE	HLI	Wed, Aug 14, 2019	42.06	42.72	41.92	42.16
1007	NYSE	HLI	Tue, Aug 13, 2019	41.82	43.20	41.80	43.06
1006	NYSE	HLI	Mon, Aug 12, 2019	42.69	43.13	41.96	41.97
1005	NYSE	HLI	Fri, Aug 9, 2019	44.23	44.23	42.96	43.03
1004	NYSE	HLI	Thu, Aug 8, 2019	43.53	44.51	43.33	44.40
1003	NYSE	HLI	Wed, Aug 7, 2019	42.93	43.44	42.35	43.20
1002	NYSE	HLI	Tue, Aug 6, 2019	43.53	43.65	43.01	43.45
1001	NYSE	HLI	Mon, Aug 5, 2019	43.45	43.89	42.41	43.19
1000	NYSE	HLI	Fri, Aug 2, 2019	44.67	44.72	43.73	44.27
999	NYSE	HLI	Thu, Aug 1, 2019	46.16	46.50	44.81	44.91
998	NYSE	HLI	Wed, Jul 31, 2019	45.98	46.55	45.55	46.00
997	NYSE	HLI	Tue, Jul 30, 2019	45.00	46.03	44.72	45.87
996	NYSE	HLI	Mon, Jul 29, 2019	46.64	46.78	46.06	46.20
995	NYSE	HLI	Fri, Jul 26, 2019	45.31	47.10	45.25	46.82
994	NYSE	HLI	Thu, Jul 25, 2019	44.14	44.55	44.02	44.38
993	NYSE	HLI	Wed, Jul 24, 2019	42.93	44.12	42.93	44.08
992	NYSE	HLI	Tue, Jul 23, 2019	43.30	43.84	43.03	43.14
991	NYSE	HLI	Mon, Jul 22, 2019	43.84	44.22	43.09	43.16
990	NYSE	HLI	Fri, Jul 19, 2019	43.72	44.13	43.63	43.66
989	NYSE	HLI	Thu, Jul 18, 2019	43.73	44.12	43.68	43.75
988	NYSE	HLI	Wed, Jul 17, 2019	43.55	43.77	43.42	43.68
987	NYSE	HLI	Tue, Jul 16, 2019	43.12	43.87	43.00	43.70
986	NYSE	HLI	Mon, Jul 15, 2019	43.60	43.62	42.90	43.02
985	NYSE	HLI	Fri, Jul 12, 2019	43.37	43.69	43.04	43.45
984	NYSE	HLI	Thu, Jul 11, 2019	43.18	43.45	42.04	43.40
983	NYSE	HLI	Wed, Jul 10, 2019	43.93	44.16	42.98	43.19
982	NYSE	HLI	Tue, Jul 9, 2019	43.67	44.10	43.46	43.71
981	NYSE	HLI	Mon, Jul 8, 2019	45.50	45.67	43.25	43.85
980	NYSE	HLI	Fri, Jul 5, 2019	46.06	46.34	45.43	45.70
979	NYSE	HLI	Wed, Jul 3, 2019	45.01	45.71	45.01	45.64
978	NYSE	HLI	Tue, Jul 2, 2019	44.61	44.92	44.42	44.79
977	NYSE	HLI	Mon, Jul 1, 2019	45.11	45.21	44.40	44.65
976	NYSE	HLI	Fri, Jun 28, 2019	44.75	45.05	44.44	44.53
975	NYSE	HLI	Thu, Jun 27, 2019	43.80	44.61	43.75	44.37
974	NYSE	HLI	Wed, Jun 26, 2019	44.04	44.30	43.71	43.72
973	NYSE	HLI	Tue, Jun 25, 2019	44.52	44.55	43.85	44.03
972	NYSE	HLI	Mon, Jun 24, 2019	45.21	45.42	44.49	44.58
971	NYSE	HLI	Fri, Jun 21, 2019	45.46	45.55	45.02	45.15
970	NYSE	HLI	Thu, Jun 20, 2019	45.93	45.93	45.14	45.62
969	NYSE	HLI	Wed, Jun 19, 2019	45.50	45.65	45.15	45.47
968	NYSE	HLI	Tue, Jun 18, 2019	44.87	45.65	44.68	45.40
967	NYSE	HLI	Mon, Jun 17, 2019	45.15	45.44	44.66	44.67
966	NYSE	HLI	Fri, Jun 14, 2019	45.49	45.50	44.83	45.14
965	NYSE	HLI	Thu, Jun 13, 2019	46.14	46.36	45.37	45.46
964	NYSE	HLI	Wed, Jun 12, 2019	46.08	46.14	45.34	46.07
963	NYSE	HLI	Tue, Jun 11, 2019	46.87	47.00	45.48	45.93
962	NYSE	HLI	Mon, Jun 10, 2019	46.49	46.95	46.25	46.52
961	NYSE	HLI	Fri, Jun 7, 2019	45.51	46.32	45.39	46.28
960	NYSE	HLI	Thu, Jun 6, 2019	45.08	45.67	44.80	45.49
959	NYSE	HLI	Wed, Jun 5, 2019	45.51	45.52	44.87	45.12
958	NYSE	HLI	Tue, Jun 4, 2019	45.45	45.76	45.18	45.50
957	NYSE	HLI	Mon, Jun 3, 2019	45.14	45.65	44.86	45.00
956	NYSE	HLI	Fri, May 31, 2019	45.23	45.73	44.86	45.21
955	NYSE	HLI	Thu, May 30, 2019	46.01	46.54	45.65	45.62
954	NYSE	HLI	Wed, May 29, 2019	45.20	45.97	44.12	45.75
953	NYSE	HLI	Tue, May 28, 2019	46.53	47.30	46.46	46.63
952	NYSE	HLI	Fri, May 24, 2019	46.13	46.71	45.99	46.62
951	NYSE	HLI	Thu, May 23, 2019	45.70	46.68	45.22	45.87
950	NYSE	HLI	Wed, May 22, 2019	46.40	47.07	46.36	46.65
949	NYSE	HLI	Tue, May 21, 2019	46.83	47.13	46.54	46.65
948	NYSE	HLI	Mon, May 20, 2019	46.63	46.91	46.39	46.62
947	NYSE	HLI	Fri, May 17, 2019	47.55	48.00	46.82	46.89
946	NYSE	HLI	Thu, May 16, 2019	47.35	48.34	47.33	48.09
945	NYSE	HLI	Wed, May 15, 2019	46.67	47.62	46.42	47.22
944	NYSE	HLI	Tue, May 14, 2019	47.44	47.71	47.18	47.49
943	NYSE	HLI	Mon, May 13, 2019	48.25	48.25	46.47	47.40
942	NYSE	HLI	Fri, May 10, 2019	48.99	49.11	47.84	49.09
941	NYSE	HLI	Thu, May 9, 2019	50.00	50.00	48.25	49.22
940	NYSE	HLI	Wed, May 8, 2019	48.18	48.78	47.19	47.31
939	NYSE	HLI	Tue, May 7, 2019	48.85	49.16	47.96	48.30
938	NYSE	HLI	Mon, May 6, 2019	48.80	49.65	48.50	49.32
937	NYSE	HLI	Fri, May 3, 2019	49.33	49.72	49.07	49.51
936	NYSE	HLI	Thu, May 2, 2019	48.99	49.42	48.61	49.12
935	NYSE	HLI	Wed, May 1, 2019	49.29	49.45	48.82	48.99
934	NYSE	HLI	Tue, Apr 30, 2019	49.48	49.70	48.96	49.32
933	NYSE	HLI	Mon, Apr 29, 2019	49.16	49.87	49.16	49.50
932	NYSE	HLI	Fri, Apr 26, 2019	48.68	49.20	48.56	49.10
931	NYSE	HLI	Thu, Apr 25, 2019	48.47	49.28	48.10	48.72
930	NYSE	HLI	Wed, Apr 24, 2019	48.47	48.79	47.88	48.50
929	NYSE	HLI	Tue, Apr 23, 2019	48.78	49.23	48.46	48.50
928	NYSE	HLI	Mon, Apr 22, 2019	47.47	49.17	47.46	48.78
927	NYSE	HLI	Thu, Apr 18, 2019	47.53	47.99	46.97	47.66
926	NYSE	HLI	Wed, Apr 17, 2019	47.86	48.30	47.12	47.64
925	NYSE	HLI	Tue, Apr 16, 2019	47.06	47.81	47.02	47.72
924	NYSE	HLI	Mon, Apr 15, 2019	46.53	46.88	46.37	46.81
923	NYSE	HLI	Fri, Apr 12, 2019	46.70	46.97	46.30	46.52
922	NYSE	HLI	Thu, Apr 11, 2019	46.28	46.72	46.02	46.30
921	NYSE	HLI	Wed, Apr 10, 2019	45.48	46.22	45.07	46.20
920	NYSE	HLI	Tue, Apr 9, 2019	45.67	45.70	45.18	45.36
919	NYSE	HLI	Mon, Apr 8, 2019	46.69	46.78	45.27	45.84
918	NYSE	HLI	Fri, Apr 5, 2019	46.73	47.19	46.69	46.97
917	NYSE	HLI	Thu, Apr 4, 2019	46.87	47.37	46.60	46.73
916	NYSE	HLI	Wed, Apr 3, 2019	48.00	48.56	46.43	46.69
915	NYSE	HLI	Tue, Apr 2, 2019	46.70	46.70	45.98	46.17
914	NYSE	HLI	Mon, Apr 1, 2019	46.19	46.95	46.19	46.72
913	NYSE	HLI	Fri, Mar 29, 2019	45.61	46.13	45.14	45.85
912	NYSE	HLI	Thu, Mar 28, 2019	45.41	45.62	44.88	45.61
911	NYSE	HLI	Wed, Mar 27, 2019	45.44	45.75	45.09	45.43
910	NYSE	HLI	Tue, Mar 26, 2019	44.91	45.56	44.69	45.56
909	NYSE	HLI	Mon, Mar 25, 2019	44.65	45.12	44.29	44.90
908	NYSE	HLI	Fri, Mar 22, 2019	45.00	45.14	43.97	44.56
907	NYSE	HLI	Thu, Mar 21, 2019	44.59	45.73	44.59	45.06
906	NYSE	HLI	Wed, Mar 20, 2019	45.45	45.48	44.77	44.96
905	NYSE	HLI	Tue, Mar 19, 2019	46.70	46.70	45.69	45.76
904	NYSE	HLI	Mon, Mar 18, 2019	46.28	47.00	46.16	46.47
903	NYSE	HLI	Fri, Mar 15, 2019	45.94	46.30	45.71	46.23
902	NYSE	HLI	Thu, Mar 14, 2019	45.55	46.00	45.31	45.88
901	NYSE	HLI	Wed, Mar 13, 2019	45.59	45.88	45.39	45.73
900	NYSE	HLI	Tue, Mar 12, 2019	45.56	45.85	45.19	45.51
899	NYSE	HLI	Mon, Mar 11, 2019	44.93	45.68	44.68	45.57
898	NYSE	HLI	Fri, Mar 8, 2019	44.92	45.12	44.49	44.82
897	NYSE	HLI	Thu, Mar 7, 2019	45.57	45.57	44.79	45.14
896	NYSE	HLI	Wed, Mar 6, 2019	46.18	46.28	45.36	45.64
895	NYSE	HLI	Tue, Mar 5, 2019	46.20	46.27	45.64	46.14
894	NYSE	HLI	Mon, Mar 4, 2019	46.74	47.07	46.12	46.25
893	NYSE	HLI	Fri, Mar 1, 2019	45.98	46.76	45.91	46.75
892	NYSE	HLI	Thu, Feb 28, 2019	45.99	46.08	45.33	45.71
891	NYSE	HLI	Wed, Feb 27, 2019	45.35	46.12	45.05	45.99
890	NYSE	HLI	Tue, Feb 26, 2019	45.50	45.76	45.09	45.34
889	NYSE	HLI	Mon, Feb 25, 2019	46.30	46.71	45.61	45.61
888	NYSE	HLI	Fri, Feb 22, 2019	45.92	46.21	45.47	46.11
887	NYSE	HLI	Thu, Feb 21, 2019	45.84	46.17	45.25	45.88
886	NYSE	HLI	Wed, Feb 20, 2019	45.80	46.14	45.45	46.00
885	NYSE	HLI	Tue, Feb 19, 2019	45.35	46.07	45.11	45.82
884	NYSE	HLI	Fri, Feb 15, 2019	45.32	45.96	45.32	45.60
883	NYSE	HLI	Thu, Feb 14, 2019	44.90	45.65	44.70	44.99
882	NYSE	HLI	Wed, Feb 13, 2019	45.34	45.91	45.06	45.09
881	NYSE	HLI	Tue, Feb 12, 2019	44.58	45.23	44.58	45.21
880	NYSE	HLI	Mon, Feb 11, 2019	44.46	44.61	44.13	44.33
879	NYSE	HLI	Fri, Feb 8, 2019	43.97	44.75	43.82	44.40
878	NYSE	HLI	Thu, Feb 7, 2019	43.86	44.57	43.64	44.16
877	NYSE	HLI	Wed, Feb 6, 2019	44.49	44.68	43.89	43.94
876	NYSE	HLI	Tue, Feb 5, 2019	44.70	45.04	44.29	44.49
875	NYSE	HLI	Mon, Feb 4, 2019	44.23	44.84	43.70	44.71
874	NYSE	HLI	Fri, Feb 1, 2019	44.41	44.50	43.99	44.22
873	NYSE	HLI	Thu, Jan 31, 2019	44.60	44.87	43.92	44.24
872	NYSE	HLI	Wed, Jan 30, 2019	45.81	45.81	44.40	44.60
871	NYSE	HLI	Tue, Jan 29, 2019	43.70	43.82	43.04	43.24
870	NYSE	HLI	Mon, Jan 28, 2019	43.58	44.11	43.08	43.77
869	NYSE	HLI	Fri, Jan 25, 2019	43.85	44.15	43.50	43.97
868	NYSE	HLI	Thu, Jan 24, 2019	43.05	43.99	43.05	43.58
867	NYSE	HLI	Wed, Jan 23, 2019	43.40	43.40	42.47	43.05
866	NYSE	HLI	Tue, Jan 22, 2019	43.40	43.56	42.67	43.14
865	NYSE	HLI	Fri, Jan 18, 2019	43.03	44.01	42.87	43.60
864	NYSE	HLI	Thu, Jan 17, 2019	42.20	42.89	42.16	42.77
863	NYSE	HLI	Wed, Jan 16, 2019	42.55	43.19	42.07	42.52
862	NYSE	HLI	Tue, Jan 15, 2019	41.29	42.24	41.22	42.24
861	NYSE	HLI	Mon, Jan 14, 2019	41.06	41.85	40.95	41.39
860	NYSE	HLI	Fri, Jan 11, 2019	41.07	41.89	40.95	41.32
859	NYSE	HLI	Thu, Jan 10, 2019	40.88	41.41	40.75	41.31
858	NYSE	HLI	Wed, Jan 9, 2019	41.07	41.32	39.81	41.11
857	NYSE	HLI	Tue, Jan 8, 2019	38.77	39.76	38.69	39.70
856	NYSE	HLI	Mon, Jan 7, 2019	37.65	38.91	37.01	38.61
855	NYSE	HLI	Fri, Jan 4, 2019	37.39	38.46	36.82	38.05
854	NYSE	HLI	Thu, Jan 3, 2019	36.84	37.60	36.42	36.64
853	NYSE	HLI	Wed, Jan 2, 2019	36.25	37.43	36.25	37.16
852	NYSE	HLI	Mon, Dec 31, 2018	37.06	37.15	36.09	36.80
851	NYSE	HLI	Fri, Dec 28, 2018	36.52	37.35	36.13	36.94
850	NYSE	HLI	Thu, Dec 27, 2018	35.65	36.27	35.07	36.26
849	NYSE	HLI	Wed, Dec 26, 2018	34.82	36.22	34.35	36.18
848	NYSE	HLI	Mon, Dec 24, 2018	35.00	35.32	34.32	34.76
847	NYSE	HLI	Fri, Dec 21, 2018	35.08	35.74	34.77	34.99
846	NYSE	HLI	Thu, Dec 20, 2018	35.16	35.76	34.93	35.11
845	NYSE	HLI	Wed, Dec 19, 2018	36.70	36.89	34.99	35.31
844	NYSE	HLI	Tue, Dec 18, 2018	37.51	37.61	36.60	36.68
843	NYSE	HLI	Mon, Dec 17, 2018	38.07	38.07	37.02	37.19
842	NYSE	HLI	Fri, Dec 14, 2018	39.52	40.01	38.09	38.22
841	NYSE	HLI	Thu, Dec 13, 2018	40.45	41.02	39.72	39.82
840	NYSE	HLI	Wed, Dec 12, 2018	40.33	41.12	40.12	40.61
839	NYSE	HLI	Tue, Dec 11, 2018	40.76	41.06	39.30	39.79
838	NYSE	HLI	Mon, Dec 10, 2018	39.89	40.35	39.13	40.27
837	NYSE	HLI	Fri, Dec 7, 2018	40.65	41.69	39.63	39.90
836	NYSE	HLI	Thu, Dec 6, 2018	39.94	40.94	39.59	40.75
835	NYSE	HLI	Tue, Dec 4, 2018	42.46	42.46	40.48	40.51
834	NYSE	HLI	Mon, Dec 3, 2018	42.86	43.16	42.42	42.68
833	NYSE	HLI	Fri, Nov 30, 2018	42.04	42.46	41.84	42.30
832	NYSE	HLI	Thu, Nov 29, 2018	42.04	42.51	41.88	42.07
831	NYSE	HLI	Wed, Nov 28, 2018	41.14	42.60	40.99	42.38
830	NYSE	HLI	Tue, Nov 27, 2018	41.50	41.65	40.99	41.10
829	NYSE	HLI	Mon, Nov 26, 2018	41.34	42.02	41.27	41.65
828	NYSE	HLI	Fri, Nov 23, 2018	40.50	41.18	40.50	41.00
827	NYSE	HLI	Wed, Nov 21, 2018	40.44	41.11	40.44	40.66
826	NYSE	HLI	Tue, Nov 20, 2018	40.20	40.75	39.44	40.25
825	NYSE	HLI	Mon, Nov 19, 2018	41.52	41.80	40.25	40.65
824	NYSE	HLI	Fri, Nov 16, 2018	41.13	41.61	40.70	41.52
823	NYSE	HLI	Thu, Nov 15, 2018	40.26	41.38	39.79	41.35
822	NYSE	HLI	Wed, Nov 14, 2018	41.20	41.44	40.29	40.53
821	NYSE	HLI	Tue, Nov 13, 2018	41.22	41.56	40.45	40.89
820	NYSE	HLI	Mon, Nov 12, 2018	41.93	41.93	40.93	40.97
819	NYSE	HLI	Fri, Nov 9, 2018	42.43	42.43	41.70	41.79
818	NYSE	HLI	Thu, Nov 8, 2018	42.03	42.61	41.90	42.56
817	NYSE	HLI	Wed, Nov 7, 2018	42.18	42.30	41.75	42.15
816	NYSE	HLI	Tue, Nov 6, 2018	40.91	42.07	40.71	42.00
815	NYSE	HLI	Mon, Nov 5, 2018	41.10	41.68	40.26	41.07
814	NYSE	HLI	Fri, Nov 2, 2018	42.61	42.67	41.00	41.08
813	NYSE	HLI	Thu, Nov 1, 2018	41.49	42.43	41.09	42.22
812	NYSE	HLI	Wed, Oct 31, 2018	41.83	42.19	41.07	41.18
811	NYSE	HLI	Tue, Oct 30, 2018	40.02	41.34	39.76	41.31
810	NYSE	HLI	Mon, Oct 29, 2018	39.93	40.63	39.35	39.94
809	NYSE	HLI	Fri, Oct 26, 2018	40.80	42.98	39.39	39.40
808	NYSE	HLI	Thu, Oct 25, 2018	39.29	39.72	38.85	39.08
807	NYSE	HLI	Wed, Oct 24, 2018	41.00	41.13	39.14	39.21
806	NYSE	HLI	Tue, Oct 23, 2018	41.12	41.42	39.91	41.08
805	NYSE	HLI	Mon, Oct 22, 2018	42.05	42.32	41.74	41.82
804	NYSE	HLI	Fri, Oct 19, 2018	42.41	42.46	41.83	41.92
803	NYSE	HLI	Thu, Oct 18, 2018	43.32	43.42	42.27	42.41
802	NYSE	HLI	Wed, Oct 17, 2018	43.61	44.07	42.78	43.50
801	NYSE	HLI	Tue, Oct 16, 2018	43.03	43.78	42.58	43.74
800	NYSE	HLI	Mon, Oct 15, 2018	42.36	43.09	42.28	42.81
799	NYSE	HLI	Fri, Oct 12, 2018	42.57	42.77	41.89	42.47
798	NYSE	HLI	Thu, Oct 11, 2018	42.91	43.26	41.98	42.03
797	NYSE	HLI	Wed, Oct 10, 2018	43.90	44.19	43.14	43.15
796	NYSE	HLI	Tue, Oct 9, 2018	43.12	44.02	43.01	43.96
795	NYSE	HLI	Mon, Oct 8, 2018	43.75	43.91	42.67	43.32
794	NYSE	HLI	Fri, Oct 5, 2018	44.37	44.51	43.53	44.04
793	NYSE	HLI	Thu, Oct 4, 2018	44.50	44.85	44.19	44.23
792	NYSE	HLI	Wed, Oct 3, 2018	44.90	44.90	44.08	44.48
791	NYSE	HLI	Tue, Oct 2, 2018	45.00	45.07	44.54	44.70
790	NYSE	HLI	Mon, Oct 1, 2018	45.11	45.45	44.82	45.14
789	NYSE	HLI	Fri, Sep 28, 2018	44.93	45.39	44.68	44.93
788	NYSE	HLI	Thu, Sep 27, 2018	45.49	45.76	45.24	45.26
787	NYSE	HLI	Wed, Sep 26, 2018	46.11	46.46	45.48	45.49
786	NYSE	HLI	Tue, Sep 25, 2018	46.13	46.45	45.95	46.11
785	NYSE	HLI	Mon, Sep 24, 2018	46.41	46.41	45.90	46.11
784	NYSE	HLI	Fri, Sep 21, 2018	46.50	47.04	46.29	46.57
783	NYSE	HLI	Thu, Sep 20, 2018	46.50	46.74	46.01	46.35
782	NYSE	HLI	Wed, Sep 19, 2018	46.06	46.50	45.98	46.32
781	NYSE	HLI	Tue, Sep 18, 2018	46.87	46.87	45.96	46.20
780	NYSE	HLI	Mon, Sep 17, 2018	47.38	47.45	46.42	46.58
779	NYSE	HLI	Fri, Sep 14, 2018	46.93	47.80	46.93	47.39
778	NYSE	HLI	Thu, Sep 13, 2018	46.36	47.08	46.34	47.05
777	NYSE	HLI	Wed, Sep 12, 2018	45.95	46.52	45.51	46.39
776	NYSE	HLI	Tue, Sep 11, 2018	45.77	46.35	45.64	46.01
775	NYSE	HLI	Mon, Sep 10, 2018	46.05	46.38	45.31	45.93
774	NYSE	HLI	Fri, Sep 7, 2018	46.34	46.34	45.54	45.87
773	NYSE	HLI	Thu, Sep 6, 2018	46.80	47.10	46.27	46.41
772	NYSE	HLI	Wed, Sep 5, 2018	46.93	47.19	46.50	46.72
771	NYSE	HLI	Tue, Sep 4, 2018	46.75	47.34	46.65	47.00
770	NYSE	HLI	Fri, Aug 31, 2018	46.85	47.30	46.61	47.03
769	NYSE	HLI	Thu, Aug 30, 2018	47.19	47.57	46.88	47.06
768	NYSE	HLI	Wed, Aug 29, 2018	47.57	47.57	46.85	47.00
767	NYSE	HLI	Tue, Aug 28, 2018	47.80	47.93	47.26	47.37
766	NYSE	HLI	Mon, Aug 27, 2018	47.58	48.16	47.47	47.64
765	NYSE	HLI	Fri, Aug 24, 2018	47.42	47.66	47.25	47.32
764	NYSE	HLI	Thu, Aug 23, 2018	47.57	47.68	46.85	47.28
763	NYSE	HLI	Wed, Aug 22, 2018	47.85	48.38	47.41	47.60
762	NYSE	HLI	Tue, Aug 21, 2018	47.36	48.00	47.33	47.78
761	NYSE	HLI	Mon, Aug 20, 2018	48.00	48.53	47.27	47.47
760	NYSE	HLI	Fri, Aug 17, 2018	47.87	48.25	47.70	47.94
759	NYSE	HLI	Thu, Aug 16, 2018	48.08	48.65	47.77	48.00
758	NYSE	HLI	Wed, Aug 15, 2018	48.16	48.79	47.32	47.70
757	NYSE	HLI	Tue, Aug 14, 2018	48.05	48.66	47.55	48.45
756	NYSE	HLI	Mon, Aug 13, 2018	48.28	48.71	47.52	47.84
755	NYSE	HLI	Fri, Aug 10, 2018	47.57	48.62	47.16	48.21
754	NYSE	HLI	Thu, Aug 9, 2018	47.96	48.12	47.39	47.91
753	NYSE	HLI	Wed, Aug 8, 2018	47.54	48.04	47.42	47.88
752	NYSE	HLI	Tue, Aug 7, 2018	48.03	48.56	47.50	47.70
751	NYSE	HLI	Mon, Aug 6, 2018	47.85	48.60	47.68	47.92
750	NYSE	HLI	Fri, Aug 3, 2018	48.64	49.18	47.92	47.98
749	NYSE	HLI	Thu, Aug 2, 2018	48.73	49.31	48.42	48.66
748	NYSE	HLI	Wed, Aug 1, 2018	49.16	49.42	48.26	49.02
747	NYSE	HLI	Tue, Jul 31, 2018	48.53	49.19	48.17	49.16
746	NYSE	HLI	Mon, Jul 30, 2018	48.95	49.36	47.69	48.40
745	NYSE	HLI	Fri, Jul 27, 2018	51.05	51.14	48.67	49.14
744	NYSE	HLI	Thu, Jul 26, 2018	52.67	52.93	52.17	52.71
743	NYSE	HLI	Wed, Jul 25, 2018	53.11	53.14	52.14	52.60
742	NYSE	HLI	Tue, Jul 24, 2018	53.14	53.20	52.54	52.80
741	NYSE	HLI	Mon, Jul 23, 2018	51.94	53.00	51.92	52.89
740	NYSE	HLI	Fri, Jul 20, 2018	51.86	52.07	51.71	51.94
739	NYSE	HLI	Thu, Jul 19, 2018	52.05	52.08	51.65	51.85
738	NYSE	HLI	Wed, Jul 18, 2018	51.20	52.18	51.18	52.16
737	NYSE	HLI	Tue, Jul 17, 2018	51.36	51.51	51.00	51.14
736	NYSE	HLI	Mon, Jul 16, 2018	50.72	51.44	50.70	51.35
735	NYSE	HLI	Fri, Jul 13, 2018	50.67	50.91	50.21	50.65
734	NYSE	HLI	Thu, Jul 12, 2018	51.10	51.10	50.12	50.70
733	NYSE	HLI	Wed, Jul 11, 2018	50.75	50.86	50.30	50.63
732	NYSE	HLI	Tue, Jul 10, 2018	51.70	51.70	50.71	50.88
731	NYSE	HLI	Mon, Jul 9, 2018	51.00	51.57	50.79	51.56
730	NYSE	HLI	Fri, Jul 6, 2018	50.86	51.13	50.56	50.88
729	NYSE	HLI	Thu, Jul 5, 2018	51.47	51.47	50.00	50.81
728	NYSE	HLI	Tue, Jul 3, 2018	51.77	51.77	51.08	51.19
727	NYSE	HLI	Mon, Jul 2, 2018	51.00	51.52	50.63	51.40
726	NYSE	HLI	Fri, Jun 29, 2018	51.67	51.78	51.15	51.22
725	NYSE	HLI	Thu, Jun 28, 2018	51.00	51.71	50.91	51.43
724	NYSE	HLI	Wed, Jun 27, 2018	51.96	52.03	51.05	51.11
723	NYSE	HLI	Tue, Jun 26, 2018	51.46	52.05	51.32	51.99
722	NYSE	HLI	Mon, Jun 25, 2018	52.37	52.37	51.24	51.48
721	NYSE	HLI	Fri, Jun 22, 2018	52.07	52.51	51.68	52.43
720	NYSE	HLI	Thu, Jun 21, 2018	52.29	52.38	51.09	51.86
719	NYSE	HLI	Wed, Jun 20, 2018	52.07	52.86	52.07	52.52
718	NYSE	HLI	Tue, Jun 19, 2018	51.48	51.94	51.29	51.86
717	NYSE	HLI	Mon, Jun 18, 2018	50.46	52.00	50.46	51.91
716	NYSE	HLI	Fri, Jun 15, 2018	50.39	50.95	50.19	50.78
715	NYSE	HLI	Thu, Jun 14, 2018	50.09	50.76	49.54	50.73
714	NYSE	HLI	Wed, Jun 13, 2018	50.20	50.72	50.01	50.03
713	NYSE	HLI	Tue, Jun 12, 2018	50.06	50.51	49.76	50.01
712	NYSE	HLI	Mon, Jun 11, 2018	50.40	50.92	50.12	50.14
711	NYSE	HLI	Fri, Jun 8, 2018	49.64	50.33	49.49	50.23
710	NYSE	HLI	Thu, Jun 7, 2018	50.15	50.24	49.26	49.52
709	NYSE	HLI	Wed, Jun 6, 2018	49.45	50.25	49.45	50.07
708	NYSE	HLI	Tue, Jun 5, 2018	49.13	49.55	48.67	49.36
707	NYSE	HLI	Mon, Jun 4, 2018	48.91	49.35	48.74	49.10
706	NYSE	HLI	Fri, Jun 1, 2018	48.90	49.49	48.56	48.60
705	NYSE	HLI	Thu, May 31, 2018	49.50	49.55	48.56	48.62
704	NYSE	HLI	Wed, May 30, 2018	49.91	50.39	49.11	49.15
703	NYSE	HLI	Tue, May 29, 2018	49.69	50.19	48.92	49.50
702	NYSE	HLI	Fri, May 25, 2018	49.66	50.21	49.44	50.15
701	NYSE	HLI	Thu, May 24, 2018	49.94	50.47	49.22	49.81
700	NYSE	HLI	Wed, May 23, 2018	50.29	50.32	49.70	50.16
699	NYSE	HLI	Tue, May 22, 2018	49.50	50.82	48.85	50.23
698	NYSE	HLI	Mon, May 21, 2018	48.66	49.44	48.66	49.40
697	NYSE	HLI	Fri, May 18, 2018	49.02	49.02	48.48	48.49
696	NYSE	HLI	Thu, May 17, 2018	48.88	49.17	48.69	48.86
695	NYSE	HLI	Wed, May 16, 2018	49.52	49.77	48.66	48.86
694	NYSE	HLI	Tue, May 15, 2018	48.39	49.66	48.39	49.44
693	NYSE	HLI	Mon, May 14, 2018	49.00	49.48	48.29	48.60
692	NYSE	HLI	Fri, May 11, 2018	48.91	49.83	48.44	48.89
691	NYSE	HLI	Thu, May 10, 2018	48.92	50.74	48.00	49.17
690	NYSE	HLI	Wed, May 9, 2018	46.79	47.27	46.18	47.22
689	NYSE	HLI	Tue, May 8, 2018	45.78	47.06	45.78	46.70
688	NYSE	HLI	Mon, May 7, 2018	45.36	46.25	45.06	46.04
687	NYSE	HLI	Fri, May 4, 2018	44.32	45.57	44.07	45.28
686	NYSE	HLI	Thu, May 3, 2018	44.17	44.60	43.60	44.45
685	NYSE	HLI	Wed, May 2, 2018	44.91	44.92	44.09	44.26
684	NYSE	HLI	Tue, May 1, 2018	44.40	45.01	44.14	44.96
683	NYSE	HLI	Mon, Apr 30, 2018	44.45	44.90	44.14	44.50
682	NYSE	HLI	Fri, Apr 27, 2018	44.60	44.76	44.04	44.36
681	NYSE	HLI	Thu, Apr 26, 2018	43.92	44.67	43.86	44.63
680	NYSE	HLI	Wed, Apr 25, 2018	44.27	44.42	43.51	43.80
679	NYSE	HLI	Tue, Apr 24, 2018	45.30	45.57	44.18	44.46
678	NYSE	HLI	Mon, Apr 23, 2018	45.28	45.72	44.95	45.15
677	NYSE	HLI	Fri, Apr 20, 2018	45.43	45.68	45.20	45.27
676	NYSE	HLI	Thu, Apr 19, 2018	45.28	45.77	45.28	45.50
675	NYSE	HLI	Wed, Apr 18, 2018	45.70	45.76	45.19	45.20
674	NYSE	HLI	Tue, Apr 17, 2018	45.25	45.70	45.08	45.52
673	NYSE	HLI	Mon, Apr 16, 2018	44.89	45.36	44.73	44.93
672	NYSE	HLI	Fri, Apr 13, 2018	45.21	45.21	44.47	44.55
671	NYSE	HLI	Thu, Apr 12, 2018	44.74	45.13	44.40	44.90
670	NYSE	HLI	Wed, Apr 11, 2018	43.98	44.96	43.92	44.69
669	NYSE	HLI	Tue, Apr 10, 2018	44.29	44.55	43.92	44.23
668	NYSE	HLI	Mon, Apr 9, 2018	43.96	44.43	43.60	43.73
667	NYSE	HLI	Fri, Apr 6, 2018	44.47	44.92	43.23	43.57
666	NYSE	HLI	Thu, Apr 5, 2018	45.00	45.50	44.64	45.01
665	NYSE	HLI	Wed, Apr 4, 2018	43.10	44.42	43.10	44.18
664	NYSE	HLI	Tue, Apr 3, 2018	44.06	44.34	43.49	44.08
663	NYSE	HLI	Mon, Apr 2, 2018	44.40	44.72	43.39	43.65
662	NYSE	HLI	Thu, Mar 29, 2018	43.98	45.02	43.79	44.60
661	NYSE	HLI	Wed, Mar 28, 2018	43.90	44.19	43.22	43.60
660	NYSE	HLI	Tue, Mar 27, 2018	45.05	45.23	43.52	43.75
659	NYSE	HLI	Mon, Mar 26, 2018	44.49	45.27	44.22	45.12
658	NYSE	HLI	Fri, Mar 23, 2018	45.59	45.59	43.86	43.88
657	NYSE	HLI	Thu, Mar 22, 2018	47.10	47.48	45.48	45.49
656	NYSE	HLI	Wed, Mar 21, 2018	47.36	47.87	46.92	47.50
655	NYSE	HLI	Tue, Mar 20, 2018	47.46	47.78	47.16	47.53
654	NYSE	HLI	Mon, Mar 19, 2018	47.47	47.79	46.92	47.46
653	NYSE	HLI	Fri, Mar 16, 2018	46.95	47.58	46.83	47.41
652	NYSE	HLI	Thu, Mar 15, 2018	48.07	48.22	46.95	47.07
651	NYSE	HLI	Wed, Mar 14, 2018	47.50	48.07	47.18	47.89
650	NYSE	HLI	Tue, Mar 13, 2018	46.98	47.69	46.36	47.44
649	NYSE	HLI	Mon, Mar 12, 2018	48.00	48.95	48.00	48.38
648	NYSE	HLI	Fri, Mar 9, 2018	46.50	48.18	46.06	48.17
647	NYSE	HLI	Thu, Mar 8, 2018	46.02	46.44	45.70	46.30
646	NYSE	HLI	Wed, Mar 7, 2018	45.63	46.17	45.51	46.02
645	NYSE	HLI	Tue, Mar 6, 2018	46.00	46.11	45.30	46.00
644	NYSE	HLI	Mon, Mar 5, 2018	45.02	45.98	44.83	45.70
643	NYSE	HLI	Fri, Mar 2, 2018	45.10	45.59	44.76	45.40
642	NYSE	HLI	Thu, Mar 1, 2018	46.08	46.16	44.76	45.39
641	NYSE	HLI	Wed, Feb 28, 2018	46.67	47.14	46.33	46.22
640	NYSE	HLI	Tue, Feb 27, 2018	47.31	47.88	46.58	46.59
639	NYSE	HLI	Mon, Feb 26, 2018	46.72	47.84	46.52	47.36
638	NYSE	HLI	Fri, Feb 23, 2018	46.37	46.66	46.11	46.59
637	NYSE	HLI	Thu, Feb 22, 2018	46.54	47.12	46.12	46.28
636	NYSE	HLI	Wed, Feb 21, 2018	46.73	47.40	46.38	46.41
635	NYSE	HLI	Tue, Feb 20, 2018	45.96	47.07	45.92	46.48
634	NYSE	HLI	Fri, Feb 16, 2018	46.01	46.76	46.01	46.16
633	NYSE	HLI	Thu, Feb 15, 2018	47.39	47.41	45.79	46.28
632	NYSE	HLI	Wed, Feb 14, 2018	46.93	47.57	46.93	47.00
631	NYSE	HLI	Tue, Feb 13, 2018	46.31	47.33	46.31	47.08
630	NYSE	HLI	Mon, Feb 12, 2018	45.91	46.83	45.52	46.45
629	NYSE	HLI	Fri, Feb 9, 2018	46.71	46.79	44.83	45.87
628	NYSE	HLI	Thu, Feb 8, 2018	47.12	47.14	46.06	46.06
627	NYSE	HLI	Wed, Feb 7, 2018	45.55	47.27	45.55	47.05
626	NYSE	HLI	Tue, Feb 6, 2018	44.10	45.84	43.73	45.71
625	NYSE	HLI	Mon, Feb 5, 2018	46.56	47.40	44.77	45.08
624	NYSE	HLI	Fri, Feb 2, 2018	47.95	48.04	46.87	47.34
623	NYSE	HLI	Thu, Feb 1, 2018	47.58	48.33	46.69	48.29
622	NYSE	HLI	Wed, Jan 31, 2018	50.04	50.04	47.42	47.70
621	NYSE	HLI	Tue, Jan 30, 2018	51.60	52.81	49.24	49.87
620	NYSE	HLI	Mon, Jan 29, 2018	51.33	51.50	50.85	51.07
619	NYSE	HLI	Fri, Jan 26, 2018	51.35	51.40	50.71	51.32
618	NYSE	HLI	Thu, Jan 25, 2018	51.79	51.79	50.78	50.96
617	NYSE	HLI	Wed, Jan 24, 2018	51.15	51.63	51.00	51.55
616	NYSE	HLI	Tue, Jan 23, 2018	51.16	51.35	50.78	51.10
615	NYSE	HLI	Mon, Jan 22, 2018	50.38	51.04	50.38	50.90
614	NYSE	HLI	Fri, Jan 19, 2018	50.15	50.69	50.15	50.50
613	NYSE	HLI	Thu, Jan 18, 2018	50.25	50.49	50.08	50.25
612	NYSE	HLI	Wed, Jan 17, 2018	50.14	50.26	49.66	50.22
611	NYSE	HLI	Tue, Jan 16, 2018	51.00	51.45	50.08	50.14
610	NYSE	HLI	Fri, Jan 12, 2018	49.74	50.71	49.71	50.25
609	NYSE	HLI	Thu, Jan 11, 2018	48.91	49.63	48.50	49.62
608	NYSE	HLI	Wed, Jan 10, 2018	48.25	49.18	48.07	48.73
607	NYSE	HLI	Tue, Jan 9, 2018	47.12	48.46	47.05	48.07
606	NYSE	HLI	Mon, Jan 8, 2018	45.90	46.99	45.52	46.88
605	NYSE	HLI	Fri, Jan 5, 2018	46.29	46.31	45.63	45.70
604	NYSE	HLI	Thu, Jan 4, 2018	46.10	46.38	45.90	46.14
603	NYSE	HLI	Wed, Jan 3, 2018	45.93	46.23	45.68	45.85
602	NYSE	HLI	Tue, Jan 2, 2018	45.57	45.80	45.22	45.79
601	NYSE	HLI	Fri, Dec 29, 2017	45.67	45.67	45.19	45.43
600	NYSE	HLI	Thu, Dec 28, 2017	45.33	45.75	45.12	45.75
599	NYSE	HLI	Wed, Dec 27, 2017	45.78	46.06	45.18	45.36
598	NYSE	HLI	Tue, Dec 26, 2017	45.99	46.70	45.35	45.78
597	NYSE	HLI	Fri, Dec 22, 2017	45.91	45.91	45.32	45.84
596	NYSE	HLI	Thu, Dec 21, 2017	45.38	45.72	44.64	45.47
595	NYSE	HLI	Wed, Dec 20, 2017	45.45	45.45	44.80	45.09
594	NYSE	HLI	Tue, Dec 19, 2017	45.63	45.86	45.00	45.28
593	NYSE	HLI	Mon, Dec 18, 2017	46.33	46.99	45.45	45.64
592	NYSE	HLI	Fri, Dec 15, 2017	45.51	46.21	44.88	46.02
591	NYSE	HLI	Thu, Dec 14, 2017	45.61	46.02	45.11	45.47
590	NYSE	HLI	Wed, Dec 13, 2017	45.45	46.30	45.33	45.51
589	NYSE	HLI	Tue, Dec 12, 2017	45.12	45.86	45.06	45.52
588	NYSE	HLI	Mon, Dec 11, 2017	44.87	45.30	44.47	45.06
587	NYSE	HLI	Fri, Dec 8, 2017	44.44	44.85	44.07	44.79
586	NYSE	HLI	Thu, Dec 7, 2017	43.83	44.40	43.83	44.26
585	NYSE	HLI	Wed, Dec 6, 2017	43.98	44.33	43.69	44.26
584	NYSE	HLI	Tue, Dec 5, 2017	44.86	45.14	44.17	44.20
583	NYSE	HLI	Mon, Dec 4, 2017	44.51	44.89	44.41	44.84
582	NYSE	HLI	Fri, Dec 1, 2017	44.49	44.49	42.81	43.97
581	NYSE	HLI	Thu, Nov 30, 2017	44.65	44.91	44.37	44.44
580	NYSE	HLI	Wed, Nov 29, 2017	44.35	45.12	44.22	44.40
579	NYSE	HLI	Tue, Nov 28, 2017	44.02	44.31	43.60	44.27
578	NYSE	HLI	Mon, Nov 27, 2017	44.31	44.38	43.75	43.85
577	NYSE	HLI	Fri, Nov 24, 2017	44.13	44.49	43.95	44.31
576	NYSE	HLI	Wed, Nov 22, 2017	44.36	44.39	43.88	43.99
575	NYSE	HLI	Tue, Nov 21, 2017	43.60	44.43	43.43	44.19
574	NYSE	HLI	Mon, Nov 20, 2017	42.49	43.57	42.49	43.42
573	NYSE	HLI	Fri, Nov 17, 2017	42.13	42.67	42.13	42.41
572	NYSE	HLI	Thu, Nov 16, 2017	42.50	42.65	42.27	42.37
571	NYSE	HLI	Wed, Nov 15, 2017	42.14	42.46	41.83	42.40
570	NYSE	HLI	Tue, Nov 14, 2017	41.88	42.38	41.78	42.38
569	NYSE	HLI	Mon, Nov 13, 2017	41.74	42.90	41.53	42.09
568	NYSE	HLI	Fri, Nov 10, 2017	41.80	41.95	41.68	41.78
567	NYSE	HLI	Thu, Nov 9, 2017	41.46	41.77	41.30	41.67
566	NYSE	HLI	Wed, Nov 8, 2017	41.04	41.71	40.69	41.68
565	NYSE	HLI	Tue, Nov 7, 2017	41.78	41.85	40.87	40.90
564	NYSE	HLI	Mon, Nov 6, 2017	41.38	41.79	41.33	41.56
563	NYSE	HLI	Fri, Nov 3, 2017	41.65	41.65	41.27	41.43
562	NYSE	HLI	Thu, Nov 2, 2017	41.78	41.95	41.48	41.63
561	NYSE	HLI	Wed, Nov 1, 2017	41.63	41.95	41.42	41.78
560	NYSE	HLI	Tue, Oct 31, 2017	41.51	41.91	41.15	41.63
559	NYSE	HLI	Mon, Oct 30, 2017	41.79	42.16	41.16	41.28
558	NYSE	HLI	Fri, Oct 27, 2017	41.30	41.87	41.11	41.73
557	NYSE	HLI	Thu, Oct 26, 2017	41.59	41.68	40.69	41.33
556	NYSE	HLI	Wed, Oct 25, 2017	44.15	44.15	42.59	43.37
555	NYSE	HLI	Tue, Oct 24, 2017	41.57	42.12	41.21	41.92
554	NYSE	HLI	Mon, Oct 23, 2017	41.59	41.59	41.12	41.51
553	NYSE	HLI	Fri, Oct 20, 2017	41.78	41.78	41.37	41.56
552	NYSE	HLI	Thu, Oct 19, 2017	41.21	41.48	40.82	41.38
551	NYSE	HLI	Wed, Oct 18, 2017	40.60	41.47	40.58	41.35
550	NYSE	HLI	Tue, Oct 17, 2017	40.52	40.57	40.24	40.48
549	NYSE	HLI	Mon, Oct 16, 2017	40.00	40.63	39.97	40.47
548	NYSE	HLI	Fri, Oct 13, 2017	39.94	40.03	39.60	39.96
547	NYSE	HLI	Thu, Oct 12, 2017	39.45	40.02	39.38	39.89
546	NYSE	HLI	Wed, Oct 11, 2017	39.32	39.90	39.05	39.42
545	NYSE	HLI	Tue, Oct 10, 2017	39.44	39.44	39.05	39.25
544	NYSE	HLI	Mon, Oct 9, 2017	39.50	39.69	39.15	39.29
543	NYSE	HLI	Fri, Oct 6, 2017	40.16	40.35	39.41	39.41
542	NYSE	HLI	Thu, Oct 5, 2017	40.28	40.63	40.16	40.33
541	NYSE	HLI	Wed, Oct 4, 2017	40.13	40.50	39.83	40.23
540	NYSE	HLI	Tue, Oct 3, 2017	39.52	40.21	39.42	40.06
539	NYSE	HLI	Mon, Oct 2, 2017	39.16	39.46	38.89	39.45
538	NYSE	HLI	Fri, Sep 29, 2017	39.07	39.37	38.86	39.13
537	NYSE	HLI	Thu, Sep 28, 2017	38.51	39.34	38.15	39.31
536	NYSE	HLI	Wed, Sep 27, 2017	38.15	38.59	37.76	38.55
535	NYSE	HLI	Tue, Sep 26, 2017	37.67	37.74	37.33	37.57
534	NYSE	HLI	Mon, Sep 25, 2017	38.00	38.09	37.37	37.51
533	NYSE	HLI	Fri, Sep 22, 2017	38.25	38.33	37.76	38.07
532	NYSE	HLI	Thu, Sep 21, 2017	37.72	38.44	37.72	38.28
531	NYSE	HLI	Wed, Sep 20, 2017	37.51	37.85	37.17	37.73
530	NYSE	HLI	Tue, Sep 19, 2017	36.95	37.54	36.87	37.50
529	NYSE	HLI	Mon, Sep 18, 2017	36.44	37.11	36.44	37.04
528	NYSE	HLI	Fri, Sep 15, 2017	36.43	36.57	35.99	36.37
527	NYSE	HLI	Thu, Sep 14, 2017	36.49	36.75	36.38	36.48
526	NYSE	HLI	Wed, Sep 13, 2017	36.97	36.98	36.30	36.47
525	NYSE	HLI	Tue, Sep 12, 2017	36.01	37.01	35.98	36.94
524	NYSE	HLI	Mon, Sep 11, 2017	36.29	36.29	35.98	36.10
523	NYSE	HLI	Fri, Sep 8, 2017	35.73	35.99	35.72	35.84
522	NYSE	HLI	Thu, Sep 7, 2017	35.60	35.69	35.15	35.68
521	NYSE	HLI	Wed, Sep 6, 2017	35.80	35.98	35.58	35.69
520	NYSE	HLI	Tue, Sep 5, 2017	36.21	36.26	35.56	35.70
519	NYSE	HLI	Fri, Sep 1, 2017	35.97	36.36	35.97	36.27
518	NYSE	HLI	Thu, Aug 31, 2017	35.95	36.05	35.72	36.05
517	NYSE	HLI	Wed, Aug 30, 2017	35.47	35.91	35.47	35.79
516	NYSE	HLI	Tue, Aug 29, 2017	35.97	36.09	35.59	35.47
515	NYSE	HLI	Mon, Aug 28, 2017	36.22	36.36	35.86	36.14
514	NYSE	HLI	Fri, Aug 25, 2017	36.00	36.24	35.75	36.21
513	NYSE	HLI	Thu, Aug 24, 2017	35.86	36.12	35.62	35.99
512	NYSE	HLI	Wed, Aug 23, 2017	35.40	35.82	35.35	35.69
511	NYSE	HLI	Tue, Aug 22, 2017	35.79	35.89	35.47	35.54
510	NYSE	HLI	Mon, Aug 21, 2017	35.39	35.74	35.14	35.71
509	NYSE	HLI	Fri, Aug 18, 2017	34.57	35.52	34.41	35.49
508	NYSE	HLI	Thu, Aug 17, 2017	35.33	35.65	34.85	34.86
507	NYSE	HLI	Wed, Aug 16, 2017	35.56	35.64	35.29	35.43
506	NYSE	HLI	Tue, Aug 15, 2017	36.45	36.60	35.38	35.40
505	NYSE	HLI	Mon, Aug 14, 2017	35.10	36.35	35.10	36.30
504	NYSE	HLI	Fri, Aug 11, 2017	35.01	35.39	34.77	35.10
503	NYSE	HLI	Thu, Aug 10, 2017	35.04	35.22	34.80	34.88
502	NYSE	HLI	Wed, Aug 9, 2017	35.61	35.75	35.18	35.36
501	NYSE	HLI	Tue, Aug 8, 2017	35.88	36.30	35.76	35.79
500	NYSE	HLI	Mon, Aug 7, 2017	36.51	36.51	35.78	36.05
499	NYSE	HLI	Fri, Aug 4, 2017	36.56	36.56	36.19	36.39
498	NYSE	HLI	Thu, Aug 3, 2017	36.69	36.75	36.12	36.27
497	NYSE	HLI	Wed, Aug 2, 2017	37.19	37.45	36.53	36.63
496	NYSE	HLI	Tue, Aug 1, 2017	37.39	37.57	36.96	37.21
495	NYSE	HLI	Mon, Jul 31, 2017	37.10	37.38	37.02	37.18
494	NYSE	HLI	Fri, Jul 28, 2017	37.70	38.04	37.14	37.14
493	NYSE	HLI	Thu, Jul 27, 2017	38.63	38.77	37.51	37.68
492	NYSE	HLI	Wed, Jul 26, 2017	38.91	39.68	38.26	38.60
491	NYSE	HLI	Tue, Jul 25, 2017	36.88	38.08	36.78	37.94
490	NYSE	HLI	Mon, Jul 24, 2017	36.87	37.32	36.57	36.74
489	NYSE	HLI	Fri, Jul 21, 2017	37.13	37.13	36.72	36.78
488	NYSE	HLI	Thu, Jul 20, 2017	37.03	37.22	36.75	36.95
487	NYSE	HLI	Wed, Jul 19, 2017	36.88	37.20	36.88	36.98
486	NYSE	HLI	Tue, Jul 18, 2017	36.68	36.82	36.59	36.82
485	NYSE	HLI	Mon, Jul 17, 2017	36.41	37.01	36.13	36.77
484	NYSE	HLI	Fri, Jul 14, 2017	36.81	37.02	36.44	36.59
483	NYSE	HLI	Thu, Jul 13, 2017	36.86	37.25	36.65	36.99
482	NYSE	HLI	Wed, Jul 12, 2017	36.92	37.04	36.66	36.77
481	NYSE	HLI	Tue, Jul 11, 2017	36.60	36.84	36.23	36.75
480	NYSE	HLI	Mon, Jul 10, 2017	36.07	36.66	35.90	36.58
479	NYSE	HLI	Fri, Jul 7, 2017	35.87	36.08	35.57	35.94
478	NYSE	HLI	Thu, Jul 6, 2017	35.44	35.65	35.01	35.57
477	NYSE	HLI	Wed, Jul 5, 2017	35.23	35.82	35.04	35.50
476	NYSE	HLI	Mon, Jul 3, 2017	35.06	35.43	34.94	35.23
475	NYSE	HLI	Fri, Jun 30, 2017	34.98	35.01	34.52	34.90
474	NYSE	HLI	Thu, Jun 29, 2017	35.03	35.05	34.53	34.84
473	NYSE	HLI	Wed, Jun 28, 2017	34.78	35.36	34.62	34.73
472	NYSE	HLI	Tue, Jun 27, 2017	34.49	34.75	34.36	34.48
471	NYSE	HLI	Mon, Jun 26, 2017	34.65	34.70	34.16	34.38
470	NYSE	HLI	Fri, Jun 23, 2017	34.92	34.96	34.26	34.39
469	NYSE	HLI	Thu, Jun 22, 2017	34.70	35.07	34.64	34.92
468	NYSE	HLI	Wed, Jun 21, 2017	34.78	35.04	34.65	34.70
467	NYSE	HLI	Tue, Jun 20, 2017	35.00	35.04	34.51	34.82
466	NYSE	HLI	Mon, Jun 19, 2017	34.69	35.53	34.67	34.90
465	NYSE	HLI	Fri, Jun 16, 2017	34.12	34.66	33.97	34.29
464	NYSE	HLI	Thu, Jun 15, 2017	34.41	34.75	34.24	34.33
463	NYSE	HLI	Wed, Jun 14, 2017	34.47	34.81	34.25	34.77
462	NYSE	HLI	Tue, Jun 13, 2017	34.68	34.92	34.32	34.53
461	NYSE	HLI	Mon, Jun 12, 2017	33.79	34.63	33.79	34.59
460	NYSE	HLI	Fri, Jun 9, 2017	33.60	33.92	33.49	33.82
459	NYSE	HLI	Thu, Jun 8, 2017	33.51	33.80	33.44	33.50
458	NYSE	HLI	Wed, Jun 7, 2017	33.45	33.79	33.39	33.48
457	NYSE	HLI	Tue, Jun 6, 2017	33.41	33.72	33.24	33.45
456	NYSE	HLI	Mon, Jun 5, 2017	34.36	34.36	33.72	33.72
455	NYSE	HLI	Fri, Jun 2, 2017	34.42	34.86	34.00	34.30
454	NYSE	HLI	Thu, Jun 1, 2017	33.64	34.51	33.54	34.51
453	NYSE	HLI	Wed, May 31, 2017	33.40	33.58	32.72	33.57
452	NYSE	HLI	Tue, May 30, 2017	33.49	33.78	33.24	33.35
451	NYSE	HLI	Fri, May 26, 2017	33.47	33.81	33.24	33.65
450	NYSE	HLI	Thu, May 25, 2017	33.61	34.08	33.34	33.45
449	NYSE	HLI	Wed, May 24, 2017	33.65	33.78	33.35	33.54
448	NYSE	HLI	Tue, May 23, 2017	34.43	34.43	33.53	33.75
447	NYSE	HLI	Mon, May 22, 2017	34.19	34.51	34.02	34.28
446	NYSE	HLI	Fri, May 19, 2017	33.81	34.32	33.81	34.12
445	NYSE	HLI	Thu, May 18, 2017	33.71	34.32	33.71	33.83
444	NYSE	HLI	Wed, May 17, 2017	34.75	34.96	33.64	33.74
443	NYSE	HLI	Tue, May 16, 2017	34.79	35.25	34.56	35.23
442	NYSE	HLI	Mon, May 15, 2017	34.64	34.91	34.50	34.82
441	NYSE	HLI	Fri, May 12, 2017	34.58	35.07	34.44	34.48
440	NYSE	HLI	Thu, May 11, 2017	35.20	35.83	34.73	34.93
439	NYSE	HLI	Wed, May 10, 2017	35.00	36.65	34.97	35.97
438	NYSE	HLI	Tue, May 9, 2017	33.99	34.02	33.48	33.97
437	NYSE	HLI	Mon, May 8, 2017	33.79	34.31	33.61	33.85
436	NYSE	HLI	Fri, May 5, 2017	33.92	34.19	33.28	33.77
435	NYSE	HLI	Thu, May 4, 2017	33.96	34.11	33.45	33.86
434	NYSE	HLI	Wed, May 3, 2017	33.51	33.89	33.48	33.84
433	NYSE	HLI	Tue, May 2, 2017	33.59	33.99	33.37	33.59
432	NYSE	HLI	Mon, May 1, 2017	33.56	34.10	33.43	33.61
431	NYSE	HLI	Fri, Apr 28, 2017	33.57	33.67	33.29	33.54
430	NYSE	HLI	Thu, Apr 27, 2017	33.85	34.08	33.58	33.63
429	NYSE	HLI	Wed, Apr 26, 2017	33.85	34.37	33.76	33.80
428	NYSE	HLI	Tue, Apr 25, 2017	33.75	34.35	33.75	33.84
427	NYSE	HLI	Mon, Apr 24, 2017	33.41	33.76	33.28	33.45
426	NYSE	HLI	Fri, Apr 21, 2017	33.30	33.43	32.82	32.84
425	NYSE	HLI	Thu, Apr 20, 2017	33.14	33.52	32.90	33.41
424	NYSE	HLI	Wed, Apr 19, 2017	32.89	33.10	32.55	32.99
423	NYSE	HLI	Tue, Apr 18, 2017	32.73	32.76	32.08	32.71
422	NYSE	HLI	Mon, Apr 17, 2017	32.64	32.78	32.35	32.71
421	NYSE	HLI	Thu, Apr 13, 2017	33.05	33.60	32.61	32.63
420	NYSE	HLI	Wed, Apr 12, 2017	33.11	33.48	32.87	33.26
419	NYSE	HLI	Tue, Apr 11, 2017	33.21	33.29	32.73	33.28
418	NYSE	HLI	Mon, Apr 10, 2017	33.63	33.68	33.12	33.29
417	NYSE	HLI	Fri, Apr 7, 2017	33.60	34.07	33.29	33.62
416	NYSE	HLI	Thu, Apr 6, 2017	33.17	34.01	33.00	33.95
415	NYSE	HLI	Wed, Apr 5, 2017	33.93	34.10	33.03	33.06
414	NYSE	HLI	Tue, Apr 4, 2017	33.54	33.70	33.19	33.65
413	NYSE	HLI	Mon, Apr 3, 2017	34.47	34.60	33.14	33.65
412	NYSE	HLI	Fri, Mar 31, 2017	34.40	34.95	34.07	34.45
411	NYSE	HLI	Thu, Mar 30, 2017	33.93	34.53	33.93	34.46
410	NYSE	HLI	Wed, Mar 29, 2017	33.63	34.15	33.53	33.95
409	NYSE	HLI	Tue, Mar 28, 2017	33.31	33.75	33.10	33.73
408	NYSE	HLI	Mon, Mar 27, 2017	32.21	33.60	32.00	33.42
407	NYSE	HLI	Fri, Mar 24, 2017	32.77	33.05	32.42	32.79
406	NYSE	HLI	Thu, Mar 23, 2017	32.32	32.74	32.15	32.61
405	NYSE	HLI	Wed, Mar 22, 2017	32.47	32.93	32.37	32.43
404	NYSE	HLI	Tue, Mar 21, 2017	33.33	33.63	32.59	32.64
403	NYSE	HLI	Mon, Mar 20, 2017	33.32	33.67	32.89	33.03
402	NYSE	HLI	Fri, Mar 17, 2017	33.59	33.59	32.87	33.46
401	NYSE	HLI	Thu, Mar 16, 2017	32.53	33.72	32.39	33.60
400	NYSE	HLI	Wed, Mar 15, 2017	32.16	32.69	32.13	32.39
399	NYSE	HLI	Tue, Mar 14, 2017	32.35	32.58	31.88	32.04
398	NYSE	HLI	Mon, Mar 13, 2017	32.72	33.13	32.41	32.58
397	NYSE	HLI	Fri, Mar 10, 2017	32.71	32.95	32.54	32.88
396	NYSE	HLI	Thu, Mar 9, 2017	32.35	32.57	32.10	32.53
395	NYSE	HLI	Wed, Mar 8, 2017	32.52	32.79	32.33	32.42
394	NYSE	HLI	Tue, Mar 7, 2017	32.28	32.72	32.01	32.48
393	NYSE	HLI	Mon, Mar 6, 2017	32.31	32.51	31.96	32.19
392	NYSE	HLI	Fri, Mar 3, 2017	32.14	32.43	32.01	32.20
391	NYSE	HLI	Thu, Mar 2, 2017	32.00	32.26	31.88	32.16
390	NYSE	HLI	Wed, Mar 1, 2017	31.85	32.33	31.37	32.24
389	NYSE	HLI	Tue, Feb 28, 2017	31.74	31.80	31.45	31.29
388	NYSE	HLI	Mon, Feb 27, 2017	31.65	32.00	31.54	32.00
387	NYSE	HLI	Fri, Feb 24, 2017	31.80	31.88	31.44	31.79
386	NYSE	HLI	Thu, Feb 23, 2017	31.67	32.08	31.47	31.87
385	NYSE	HLI	Wed, Feb 22, 2017	31.57	31.86	31.45	31.73
384	NYSE	HLI	Tue, Feb 21, 2017	31.46	32.05	31.46	31.63
383	NYSE	HLI	Fri, Feb 17, 2017	32.49	32.49	31.39	31.40
382	NYSE	HLI	Thu, Feb 16, 2017	32.35	32.63	32.28	32.51
381	NYSE	HLI	Wed, Feb 15, 2017	32.30	32.89	32.25	32.46
380	NYSE	HLI	Tue, Feb 14, 2017	30.67	32.59	30.33	32.30
379	NYSE	HLI	Mon, Feb 13, 2017	30.65	30.88	30.33	30.67
378	NYSE	HLI	Fri, Feb 10, 2017	29.89	30.45	29.82	30.23
377	NYSE	HLI	Thu, Feb 9, 2017	29.66	30.51	29.53	29.70
376	NYSE	HLI	Wed, Feb 8, 2017	31.16	31.39	29.51	29.70
375	NYSE	HLI	Tue, Feb 7, 2017	31.73	32.43	30.99	31.60
374	NYSE	HLI	Mon, Feb 6, 2017	32.84	32.95	32.08	32.57
373	NYSE	HLI	Fri, Feb 3, 2017	33.04	33.13	32.56	32.76
372	NYSE	HLI	Thu, Feb 2, 2017	33.13	34.66	32.49	32.70
371	NYSE	HLI	Wed, Feb 1, 2017	31.10	31.90	31.10	31.55
370	NYSE	HLI	Tue, Jan 31, 2017	31.16	31.27	30.71	31.10
369	NYSE	HLI	Mon, Jan 30, 2017	31.05	31.30	30.70	31.23
368	NYSE	HLI	Fri, Jan 27, 2017	31.48	31.53	31.25	31.40
367	NYSE	HLI	Thu, Jan 26, 2017	31.47	31.47	31.06	31.38
366	NYSE	HLI	Wed, Jan 25, 2017	31.26	31.39	31.05	31.32
365	NYSE	HLI	Tue, Jan 24, 2017	30.59	31.15	30.40	30.97
364	NYSE	HLI	Mon, Jan 23, 2017	30.39	30.71	30.33	30.43
363	NYSE	HLI	Fri, Jan 20, 2017	30.52	30.72	30.32	30.42
362	NYSE	HLI	Thu, Jan 19, 2017	30.58	30.58	30.14	30.49
361	NYSE	HLI	Wed, Jan 18, 2017	30.60	30.68	30.13	30.57
360	NYSE	HLI	Tue, Jan 17, 2017	30.79	30.79	30.26	30.31
359	NYSE	HLI	Fri, Jan 13, 2017	30.77	31.16	30.72	30.78
358	NYSE	HLI	Thu, Jan 12, 2017	30.93	30.98	30.36	30.67
357	NYSE	HLI	Wed, Jan 11, 2017	31.14	31.21	30.87	31.13
356	NYSE	HLI	Tue, Jan 10, 2017	31.01	31.67	30.85	31.20
355	NYSE	HLI	Mon, Jan 9, 2017	31.28	31.28	30.77	30.78
354	NYSE	HLI	Fri, Jan 6, 2017	31.41	31.62	31.10	31.24
353	NYSE	HLI	Thu, Jan 5, 2017	32.11	32.11	31.01	31.38
352	NYSE	HLI	Wed, Jan 4, 2017	31.95	32.37	31.81	32.16
351	NYSE	HLI	Tue, Jan 3, 2017	31.62	31.71	31.03	31.63
350	NYSE	HLI	Fri, Dec 30, 2016	31.25	31.45	30.89	31.12
349	NYSE	HLI	Thu, Dec 29, 2016	31.07	31.33	30.70	31.25
348	NYSE	HLI	Wed, Dec 28, 2016	30.97	31.08	30.54	31.04
347	NYSE	HLI	Tue, Dec 27, 2016	30.93	31.07	30.85	30.88
346	NYSE	HLI	Fri, Dec 23, 2016	30.59	31.01	30.38	31.00
345	NYSE	HLI	Thu, Dec 22, 2016	31.09	31.26	30.28	30.55
344	NYSE	HLI	Wed, Dec 21, 2016	30.97	31.42	30.84	31.23
343	NYSE	HLI	Tue, Dec 20, 2016	31.31	31.60	31.04	31.24
342	NYSE	HLI	Mon, Dec 19, 2016	31.05	31.31	30.74	31.10
341	NYSE	HLI	Fri, Dec 16, 2016	31.05	31.41	30.79	31.05
340	NYSE	HLI	Thu, Dec 15, 2016	31.00	31.48	30.27	30.96
339	NYSE	HLI	Wed, Dec 14, 2016	31.32	31.75	30.73	30.89
338	NYSE	HLI	Tue, Dec 13, 2016	30.73	31.33	30.08	31.14
337	NYSE	HLI	Mon, Dec 12, 2016	30.99	31.25	30.47	30.50
336	NYSE	HLI	Fri, Dec 9, 2016	31.00	31.40	30.91	30.98
335	NYSE	HLI	Thu, Dec 8, 2016	31.15	31.33	30.82	31.07
334	NYSE	HLI	Wed, Dec 7, 2016	30.43	31.27	30.08	31.04
333	NYSE	HLI	Tue, Dec 6, 2016	30.23	30.65	30.00	30.19
332	NYSE	HLI	Mon, Dec 5, 2016	29.58	30.11	29.38	29.98
331	NYSE	HLI	Fri, Dec 2, 2016	29.15	29.48	28.61	29.26
330	NYSE	HLI	Thu, Dec 1, 2016	28.35	29.13	28.34	29.12
329	NYSE	HLI	Wed, Nov 30, 2016	28.49	28.61	28.13	28.32
328	NYSE	HLI	Tue, Nov 29, 2016	28.09	29.04	27.83	28.15
327	NYSE	HLI	Mon, Nov 28, 2016	28.15	28.68	27.97	28.01
326	NYSE	HLI	Fri, Nov 25, 2016	27.91	28.29	27.70	28.26
325	NYSE	HLI	Wed, Nov 23, 2016	27.88	28.23	27.52	28.00
324	NYSE	HLI	Tue, Nov 22, 2016	27.20	28.27	26.69	27.90
323	NYSE	HLI	Mon, Nov 21, 2016	27.57	27.57	26.95	27.08
322	NYSE	HLI	Fri, Nov 18, 2016	26.72	27.92	26.72	27.33
321	NYSE	HLI	Thu, Nov 17, 2016	25.90	26.89	25.82	26.76
320	NYSE	HLI	Wed, Nov 16, 2016	24.84	25.98	24.84	25.89
319	NYSE	HLI	Tue, Nov 15, 2016	24.98	25.46	24.33	25.00
318	NYSE	HLI	Mon, Nov 14, 2016	24.68	25.15	23.63	24.96
317	NYSE	HLI	Fri, Nov 11, 2016	24.20	25.39	24.20	24.46
316	NYSE	HLI	Thu, Nov 10, 2016	24.66	24.66	24.03	24.19
315	NYSE	HLI	Wed, Nov 9, 2016	24.13	24.69	24.00	24.20
314	NYSE	HLI	Tue, Nov 8, 2016	24.03	24.04	23.70	23.83
313	NYSE	HLI	Mon, Nov 7, 2016	24.04	24.52	23.48	24.09
312	NYSE	HLI	Fri, Nov 4, 2016	23.40	23.79	23.19	23.48
311	NYSE	HLI	Thu, Nov 3, 2016	23.71	24.22	23.40	23.41
310	NYSE	HLI	Wed, Nov 2, 2016	24.19	24.19	23.32	23.69
309	NYSE	HLI	Tue, Nov 1, 2016	24.51	25.08	24.08	24.19
308	NYSE	HLI	Mon, Oct 31, 2016	24.56	25.13	24.32	24.37
307	NYSE	HLI	Fri, Oct 28, 2016	24.89	24.89	24.38	24.54
306	NYSE	HLI	Thu, Oct 27, 2016	24.76	25.36	24.49	24.78
305	NYSE	HLI	Wed, Oct 26, 2016	24.93	25.05	24.57	24.65
304	NYSE	HLI	Tue, Oct 25, 2016	24.92	25.15	24.71	25.04
303	NYSE	HLI	Mon, Oct 24, 2016	24.93	25.25	24.78	24.91
302	NYSE	HLI	Fri, Oct 21, 2016	24.46	24.85	24.04	24.76
301	NYSE	HLI	Thu, Oct 20, 2016	24.89	24.96	24.56	24.66
300	NYSE	HLI	Wed, Oct 19, 2016	24.52	25.07	24.50	24.89
299	NYSE	HLI	Tue, Oct 18, 2016	24.80	24.80	24.48	24.52
298	NYSE	HLI	Mon, Oct 17, 2016	24.81	24.97	24.48	24.56
297	NYSE	HLI	Fri, Oct 14, 2016	24.68	25.06	24.63	24.73
296	NYSE	HLI	Thu, Oct 13, 2016	24.79	24.79	24.34	24.42
295	NYSE	HLI	Wed, Oct 12, 2016	25.02	25.26	24.74	24.99
294	NYSE	HLI	Tue, Oct 11, 2016	25.06	25.34	24.70	24.83
293	NYSE	HLI	Mon, Oct 10, 2016	25.10	25.35	25.00	25.22
292	NYSE	HLI	Fri, Oct 7, 2016	25.07	25.07	24.65	24.95
291	NYSE	HLI	Thu, Oct 6, 2016	25.64	25.64	24.63	24.99
290	NYSE	HLI	Wed, Oct 5, 2016	25.30	25.87	25.29	25.57
289	NYSE	HLI	Tue, Oct 4, 2016	25.37	25.44	24.96	25.32
288	NYSE	HLI	Mon, Oct 3, 2016	24.98	25.37	24.80	25.16
287	NYSE	HLI	Fri, Sep 30, 2016	24.63	25.34	24.42	25.05
286	NYSE	HLI	Thu, Sep 29, 2016	24.56	25.16	24.36	24.51
285	NYSE	HLI	Wed, Sep 28, 2016	24.29	24.64	24.03	24.49
284	NYSE	HLI	Tue, Sep 27, 2016	24.09	24.35	24.00	24.23
283	NYSE	HLI	Mon, Sep 26, 2016	24.61	24.67	23.96	24.04
282	NYSE	HLI	Fri, Sep 23, 2016	25.03	25.12	24.76	24.78
281	NYSE	HLI	Thu, Sep 22, 2016	24.87	25.19	24.73	25.03
280	NYSE	HLI	Wed, Sep 21, 2016	24.47	25.01	24.47	24.83
279	NYSE	HLI	Tue, Sep 20, 2016	24.44	24.57	24.25	24.40
278	NYSE	HLI	Mon, Sep 19, 2016	24.34	24.74	24.23	24.38
277	NYSE	HLI	Fri, Sep 16, 2016	24.28	24.49	23.87	24.34
276	NYSE	HLI	Thu, Sep 15, 2016	24.00	24.40	23.83	24.29
275	NYSE	HLI	Wed, Sep 14, 2016	24.02	24.25	23.86	23.91
274	NYSE	HLI	Tue, Sep 13, 2016	24.47	24.73	23.99	24.06
273	NYSE	HLI	Mon, Sep 12, 2016	24.30	25.05	23.93	24.65
272	NYSE	HLI	Fri, Sep 9, 2016	24.70	24.70	24.32	24.36
271	NYSE	HLI	Thu, Sep 8, 2016	24.39	24.76	24.39	24.71
270	NYSE	HLI	Wed, Sep 7, 2016	24.72	24.77	24.25	24.52
269	NYSE	HLI	Tue, Sep 6, 2016	24.90	24.97	24.76	24.83
268	NYSE	HLI	Fri, Sep 2, 2016	24.74	25.10	24.60	24.94
267	NYSE	HLI	Thu, Sep 1, 2016	24.85	24.87	24.32	24.65
266	NYSE	HLI	Wed, Aug 31, 2016	25.11	25.11	24.44	24.76
265	NYSE	HLI	Tue, Aug 30, 2016	24.84	25.22	24.76	25.01
264	NYSE	HLI	Mon, Aug 29, 2016	24.24	25.23	24.24	24.89
263	NYSE	HLI	Fri, Aug 26, 2016	25.00	25.64	24.42	24.53
262	NYSE	HLI	Thu, Aug 25, 2016	24.77	25.08	24.75	24.86
261	NYSE	HLI	Wed, Aug 24, 2016	25.47	25.51	24.85	24.92
260	NYSE	HLI	Tue, Aug 23, 2016	25.31	25.68	25.21	25.42
259	NYSE	HLI	Mon, Aug 22, 2016	24.98	25.30	24.30	25.21
258	NYSE	HLI	Fri, Aug 19, 2016	25.52	25.95	25.10	25.13
257	NYSE	HLI	Thu, Aug 18, 2016	25.00	25.23	24.61	25.17
256	NYSE	HLI	Wed, Aug 17, 2016	25.67	25.98	25.59	25.72
255	NYSE	HLI	Tue, Aug 16, 2016	25.93	25.95	25.53	25.66
254	NYSE	HLI	Mon, Aug 15, 2016	25.50	25.99	25.35	25.88
253	NYSE	HLI	Fri, Aug 12, 2016	25.45	25.45	25.16	25.35
252	NYSE	HLI	Thu, Aug 11, 2016	25.50	25.63	25.41	25.54
251	NYSE	HLI	Wed, Aug 10, 2016	25.23	25.75	24.96	25.48
250	NYSE	HLI	Tue, Aug 9, 2016	25.35	25.64	25.01	25.08
249	NYSE	HLI	Mon, Aug 8, 2016	25.32	25.54	25.24	25.42
248	NYSE	HLI	Fri, Aug 5, 2016	24.49	25.49	23.98	25.35
247	NYSE	HLI	Thu, Aug 4, 2016	23.95	24.42	23.90	24.28
246	NYSE	HLI	Wed, Aug 3, 2016	23.71	25.21	23.30	24.05
245	NYSE	HLI	Tue, Aug 2, 2016	23.45	23.59	22.61	23.26
244	NYSE	HLI	Mon, Aug 1, 2016	22.91	23.57	22.69	23.50
243	NYSE	HLI	Fri, Jul 29, 2016	23.15	23.19	22.82	22.93
242	NYSE	HLI	Thu, Jul 28, 2016	23.40	23.47	23.12	23.19
241	NYSE	HLI	Wed, Jul 27, 2016	23.16	23.78	23.16	23.46
240	NYSE	HLI	Tue, Jul 26, 2016	23.07	23.63	23.02	23.22
239	NYSE	HLI	Mon, Jul 25, 2016	23.25	23.35	22.92	23.09
238	NYSE	HLI	Fri, Jul 22, 2016	23.30	23.36	23.10	23.28
237	NYSE	HLI	Thu, Jul 21, 2016	23.28	23.31	23.07	23.16
236	NYSE	HLI	Wed, Jul 20, 2016	23.35	23.55	23.19	23.31
235	NYSE	HLI	Tue, Jul 19, 2016	23.42	23.65	23.02	23.37
234	NYSE	HLI	Mon, Jul 18, 2016	23.70	23.85	23.20	23.54
233	NYSE	HLI	Fri, Jul 15, 2016	22.66	23.48	22.66	23.44
232	NYSE	HLI	Thu, Jul 14, 2016	22.73	22.95	22.24	22.46
231	NYSE	HLI	Wed, Jul 13, 2016	22.71	22.79	22.33	22.42
230	NYSE	HLI	Tue, Jul 12, 2016	22.08	22.71	22.04	22.62
229	NYSE	HLI	Mon, Jul 11, 2016	21.81	22.20	21.78	21.87
228	NYSE	HLI	Fri, Jul 8, 2016	21.57	21.84	21.41	21.80
227	NYSE	HLI	Thu, Jul 7, 2016	21.28	21.58	20.97	21.39
226	NYSE	HLI	Wed, Jul 6, 2016	21.18	21.50	20.96	21.33
225	NYSE	HLI	Tue, Jul 5, 2016	21.75	21.75	21.20	21.26
224	NYSE	HLI	Fri, Jul 1, 2016	22.27	22.46	21.85	21.94
223	NYSE	HLI	Thu, Jun 30, 2016	22.23	22.41	21.75	22.37
222	NYSE	HLI	Wed, Jun 29, 2016	22.62	22.62	21.64	22.23
221	NYSE	HLI	Tue, Jun 28, 2016	22.26	22.85	21.99	22.43
220	NYSE	HLI	Mon, Jun 27, 2016	23.09	23.09	21.53	22.04
219	NYSE	HLI	Fri, Jun 24, 2016	23.52	24.51	23.00	23.26
218	NYSE	HLI	Thu, Jun 23, 2016	24.08	24.86	24.07	24.59
217	NYSE	HLI	Wed, Jun 22, 2016	23.85	24.02	23.57	23.84
216	NYSE	HLI	Tue, Jun 21, 2016	24.05	24.29	23.24	23.77
215	NYSE	HLI	Mon, Jun 20, 2016	23.97	24.41	23.91	23.93
214	NYSE	HLI	Fri, Jun 17, 2016	23.64	23.97	23.34	23.68
213	NYSE	HLI	Thu, Jun 16, 2016	23.61	23.64	23.34	23.58
212	NYSE	HLI	Wed, Jun 15, 2016	23.69	24.15	23.64	23.69
211	NYSE	HLI	Tue, Jun 14, 2016	24.18	24.27	23.41	23.67
210	NYSE	HLI	Mon, Jun 13, 2016	23.72	24.38	23.72	24.17
209	NYSE	HLI	Fri, Jun 10, 2016	23.87	24.16	23.56	23.92
208	NYSE	HLI	Thu, Jun 9, 2016	24.04	24.56	23.72	24.14
207	NYSE	HLI	Wed, Jun 8, 2016	24.13	24.55	24.04	24.21
206	NYSE	HLI	Tue, Jun 7, 2016	24.45	24.51	24.08	24.19
205	NYSE	HLI	Mon, Jun 6, 2016	23.83	24.59	23.82	24.39
204	NYSE	HLI	Fri, Jun 3, 2016	24.08	24.08	23.46	23.88
203	NYSE	HLI	Thu, Jun 2, 2016	24.09	24.17	23.43	24.11
202	NYSE	HLI	Wed, Jun 1, 2016	23.81	24.60	23.72	24.20
201	NYSE	HLI	Tue, May 31, 2016	24.44	24.55	24.08	23.98
200	NYSE	HLI	Fri, May 27, 2016	24.06	24.48	24.00	24.43
199	NYSE	HLI	Thu, May 26, 2016	24.60	24.60	24.38	24.41
198	NYSE	HLI	Wed, May 25, 2016	24.44	24.80	24.11	24.49
197	NYSE	HLI	Tue, May 24, 2016	23.71	24.43	23.71	24.32
196	NYSE	HLI	Mon, May 23, 2016	23.03	23.85	22.88	23.51
195	NYSE	HLI	Fri, May 20, 2016	23.03	23.36	22.87	23.10
194	NYSE	HLI	Thu, May 19, 2016	23.32	23.62	21.71	22.87
193	NYSE	HLI	Wed, May 18, 2016	22.94	23.41	22.72	23.34
192	NYSE	HLI	Tue, May 17, 2016	23.18	23.40	22.56	22.85
191	NYSE	HLI	Mon, May 16, 2016	23.28	23.60	23.14	23.32
190	NYSE	HLI	Fri, May 13, 2016	23.49	23.55	23.17	23.31
189	NYSE	HLI	Thu, May 12, 2016	23.85	23.97	23.53	23.60
188	NYSE	HLI	Wed, May 11, 2016	24.29	24.38	23.72	23.88
187	NYSE	HLI	Tue, May 10, 2016	24.25	24.87	24.15	24.39
186	NYSE	HLI	Mon, May 9, 2016	23.88	24.32	23.57	24.07
185	NYSE	HLI	Fri, May 6, 2016	23.76	24.09	23.39	23.95
184	NYSE	HLI	Thu, May 5, 2016	24.19	24.29	23.66	23.73
183	NYSE	HLI	Wed, May 4, 2016	24.32	24.79	24.06	24.14
182	NYSE	HLI	Tue, May 3, 2016	24.63	25.15	24.14	24.40
181	NYSE	HLI	Mon, May 2, 2016	25.20	25.35	24.65	24.87
180	NYSE	HLI	Fri, Apr 29, 2016	24.54	25.40	24.54	25.21
179	NYSE	HLI	Thu, Apr 28, 2016	25.18	25.29	24.93	24.98
178	NYSE	HLI	Wed, Apr 27, 2016	25.23	25.25	24.86	25.17
177	NYSE	HLI	Tue, Apr 26, 2016	24.68	25.28	24.68	25.25
176	NYSE	HLI	Mon, Apr 25, 2016	25.33	25.54	24.29	24.54
175	NYSE	HLI	Fri, Apr 22, 2016	25.25	25.42	25.00	25.25
174	NYSE	HLI	Thu, Apr 21, 2016	24.94	25.33	24.94	25.23
173	NYSE	HLI	Wed, Apr 20, 2016	24.81	25.25	24.57	25.17
172	NYSE	HLI	Tue, Apr 19, 2016	24.86	25.03	24.74	24.82
171	NYSE	HLI	Mon, Apr 18, 2016	24.69	25.37	24.64	25.21
170	NYSE	HLI	Fri, Apr 15, 2016	24.79	25.12	24.79	24.88
169	NYSE	HLI	Thu, Apr 14, 2016	24.87	25.21	24.79	24.89
168	NYSE	HLI	Wed, Apr 13, 2016	24.17	24.92	24.17	24.80
167	NYSE	HLI	Tue, Apr 12, 2016	24.23	24.92	23.94	24.12
166	NYSE	HLI	Mon, Apr 11, 2016	24.58	24.58	24.04	24.29
165	NYSE	HLI	Fri, Apr 8, 2016	24.51	24.71	24.10	24.49
164	NYSE	HLI	Thu, Apr 7, 2016	24.53	24.71	24.10	24.27
163	NYSE	HLI	Wed, Apr 6, 2016	23.77	24.65	23.61	24.46
162	NYSE	HLI	Tue, Apr 5, 2016	24.63	24.63	24.63	23.68
161	NYSE	HLI	Mon, Apr 4, 2016	24.70	24.80	24.42	24.63
160	NYSE	HLI	Fri, Apr 1, 2016	24.67	24.92	24.47	24.78
159	NYSE	HLI	Thu, Mar 31, 2016	24.93	25.09	24.84	24.90
158	NYSE	HLI	Wed, Mar 30, 2016	24.78	25.05	24.58	24.90
157	NYSE	HLI	Tue, Mar 29, 2016	23.79	24.94	23.53	24.76
156	NYSE	HLI	Mon, Mar 28, 2016	24.32	24.46	23.51	23.76
155	NYSE	HLI	Thu, Mar 24, 2016	24.29	24.29	24.29	24.30
154	NYSE	HLI	Wed, Mar 23, 2016	24.97	24.97	24.22	24.29
153	NYSE	HLI	Tue, Mar 22, 2016	24.81	25.14	24.57	25.01
152	NYSE	HLI	Mon, Mar 21, 2016	25.15	25.63	24.93	24.99
151	NYSE	HLI	Fri, Mar 18, 2016	25.16	25.16	24.65	25.00
150	NYSE	HLI	Thu, Mar 17, 2016	23.83	25.28	23.52	25.00
149	NYSE	HLI	Wed, Mar 16, 2016	24.24	24.24	23.55	23.90
148	NYSE	HLI	Tue, Mar 15, 2016	25.07	25.07	25.07	24.17
147	NYSE	HLI	Mon, Mar 14, 2016	25.63	25.63	24.91	25.07
146	NYSE	HLI	Fri, Mar 11, 2016	24.93	24.93	24.93	25.69
145	NYSE	HLI	Thu, Mar 10, 2016	24.74	25.05	24.42	24.93
144	NYSE	HLI	Wed, Mar 9, 2016	23.40	23.40	23.40	24.59
143	NYSE	HLI	Tue, Mar 8, 2016	24.22	24.24	23.39	23.40
142	NYSE	HLI	Mon, Mar 7, 2016	24.68	24.89	23.84	24.03
141	NYSE	HLI	Fri, Mar 4, 2016	25.50	25.50	25.50	24.80
140	NYSE	HLI	Thu, Mar 3, 2016	25.55	25.55	25.55	25.50
139	NYSE	HLI	Wed, Mar 2, 2016	25.31	25.71	25.19	25.55
138	NYSE	HLI	Tue, Mar 1, 2016	25.60	25.75	25.27	25.48
137	NYSE	HLI	Mon, Feb 29, 2016	24.56	26.09	24.56	25.56
136	NYSE	HLI	Fri, Feb 26, 2016	24.60	24.99	24.27	24.54
135	NYSE	HLI	Thu, Feb 25, 2016	24.48	24.63	23.98	24.50
134	NYSE	HLI	Wed, Feb 24, 2016	24.16	24.59	23.76	24.39
133	NYSE	HLI	Tue, Feb 23, 2016	24.42	24.60	23.84	24.44
132	NYSE	HLI	Mon, Feb 22, 2016	24.87	24.87	24.38	24.55
131	NYSE	HLI	Fri, Feb 19, 2016	24.04	24.92	24.01	24.62
130	NYSE	HLI	Thu, Feb 18, 2016	24.23	24.59	23.74	23.98
129	NYSE	HLI	Wed, Feb 17, 2016	24.60	24.91	24.08	24.25
128	NYSE	HLI	Tue, Feb 16, 2016	24.31	24.60	24.10	24.49
127	NYSE	HLI	Fri, Feb 12, 2016	24.24	24.33	23.72	24.09
126	NYSE	HLI	Thu, Feb 11, 2016	23.87	24.52	23.59	24.03
125	NYSE	HLI	Wed, Feb 10, 2016	23.48	24.65	23.48	24.35
124	NYSE	HLI	Tue, Feb 9, 2016	22.24	25.58	22.24	23.43
123	NYSE	HLI	Mon, Feb 8, 2016	23.21	23.89	22.69	23.54
122	NYSE	HLI	Fri, Feb 5, 2016	23.60	23.80	23.20	23.34
121	NYSE	HLI	Thu, Feb 4, 2016	22.97	23.86	22.53	23.63
120	NYSE	HLI	Wed, Feb 3, 2016	23.50	23.63	22.41	22.91
119	NYSE	HLI	Tue, Feb 2, 2016	23.94	24.18	23.14	23.40
118	NYSE	HLI	Mon, Feb 1, 2016	24.10	24.32	23.51	24.25
117	NYSE	HLI	Fri, Jan 29, 2016	23.27	24.19	23.27	24.15
116	NYSE	HLI	Thu, Jan 28, 2016	23.24	23.33	22.59	23.18
115	NYSE	HLI	Wed, Jan 27, 2016	22.92	23.30	22.81	23.11
114	NYSE	HLI	Tue, Jan 26, 2016	23.67	23.76	23.13	23.30
113	NYSE	HLI	Mon, Jan 25, 2016	23.76	23.79	23.51	23.61
112	NYSE	HLI	Fri, Jan 22, 2016	23.94	23.94	23.60	23.84
111	NYSE	HLI	Thu, Jan 21, 2016	23.72	23.90	23.49	23.58
110	NYSE	HLI	Wed, Jan 20, 2016	23.25	23.98	22.41	23.68
109	NYSE	HLI	Tue, Jan 19, 2016	24.54	24.61	23.32	23.59
108	NYSE	HLI	Fri, Jan 15, 2016	23.94	24.49	23.53	24.31
107	NYSE	HLI	Thu, Jan 14, 2016	24.22	24.95	24.09	24.51
106	NYSE	HLI	Wed, Jan 13, 2016	24.70	25.05	23.87	24.15
105	NYSE	HLI	Tue, Jan 12, 2016	24.67	24.85	23.91	24.61
104	NYSE	HLI	Mon, Jan 11, 2016	23.75	24.28	23.65	24.20
103	NYSE	HLI	Fri, Jan 8, 2016	24.00	24.00	23.17	23.56
102	NYSE	HLI	Thu, Jan 7, 2016	23.52	24.45	23.01	23.82
101	NYSE	HLI	Wed, Jan 6, 2016	24.49	24.49	23.63	23.68
100	NYSE	HLI	Tue, Jan 5, 2016	25.51	25.75	24.29	24.83
99	NYSE	HLI	Mon, Jan 4, 2016	25.95	25.96	25.24	25.32
98	NYSE	HLI	Thu, Dec 31, 2015	25.46	26.75	25.28	26.21
97	NYSE	HLI	Wed, Dec 30, 2015	24.57	25.74	24.28	25.47
96	NYSE	HLI	Tue, Dec 29, 2015	24.27	24.61	23.61	24.54
95	NYSE	HLI	Mon, Dec 28, 2015	23.81	24.55	23.62	24.20
94	NYSE	HLI	Thu, Dec 24, 2015	23.86	23.89	23.80	23.84
93	NYSE	HLI	Wed, Dec 23, 2015	23.56	23.99	23.27	23.75
92	NYSE	HLI	Tue, Dec 22, 2015	23.35	23.53	22.98	23.39
91	NYSE	HLI	Mon, Dec 21, 2015	22.91	23.31	22.68	23.19
90	NYSE	HLI	Fri, Dec 18, 2015	23.30	23.89	22.50	22.72
89	NYSE	HLI	Thu, Dec 17, 2015	24.09	24.63	23.06	23.31
88	NYSE	HLI	Wed, Dec 16, 2015	23.70	24.25	23.70	23.97
87	NYSE	HLI	Tue, Dec 15, 2015	23.33	23.78	23.33	23.56
86	NYSE	HLI	Mon, Dec 14, 2015	22.75	23.37	22.53	23.21
85	NYSE	HLI	Fri, Dec 11, 2015	22.69	23.29	22.60	22.67
84	NYSE	HLI	Thu, Dec 10, 2015	23.27	23.68	22.95	23.08
83	NYSE	HLI	Wed, Dec 9, 2015	23.49	23.64	23.23	23.36
82	NYSE	HLI	Tue, Dec 8, 2015	23.62	23.92	22.87	23.54
81	NYSE	HLI	Mon, Dec 7, 2015	24.11	24.70	23.62	23.82
80	NYSE	HLI	Fri, Dec 4, 2015	24.18	24.25	23.86	24.09
79	NYSE	HLI	Thu, Dec 3, 2015	24.51	24.64	23.86	24.17
78	NYSE	HLI	Wed, Dec 2, 2015	24.58	24.84	24.30	24.59
77	NYSE	HLI	Tue, Dec 1, 2015	24.51	24.93	24.51	24.77
76	NYSE	HLI	Mon, Nov 30, 2015	24.03	24.47	23.74	24.45
75	NYSE	HLI	Fri, Nov 27, 2015	23.62	24.10	23.36	23.97
74	NYSE	HLI	Wed, Nov 25, 2015	23.34	23.87	23.27	23.63
73	NYSE	HLI	Tue, Nov 24, 2015	22.53	23.60	22.41	23.31
72	NYSE	HLI	Mon, Nov 23, 2015	22.33	22.68	21.85	22.61
71	NYSE	HLI	Fri, Nov 20, 2015	22.34	22.45	22.23	22.25
70	NYSE	HLI	Thu, Nov 19, 2015	22.42	22.42	22.09	22.24
69	NYSE	HLI	Wed, Nov 18, 2015	22.30	22.44	22.05	22.40
68	NYSE	HLI	Tue, Nov 17, 2015	22.25	22.40	22.00	22.24
67	NYSE	HLI	Mon, Nov 16, 2015	22.28	22.34	22.10	22.20
66	NYSE	HLI	Fri, Nov 13, 2015	21.97	22.32	21.97	22.23
65	NYSE	HLI	Thu, Nov 12, 2015	22.00	22.27	21.92	22.10
64	NYSE	HLI	Wed, Nov 11, 2015	22.40	22.45	21.96	22.12
63	NYSE	HLI	Tue, Nov 10, 2015	22.13	22.45	21.89	22.27
62	NYSE	HLI	Mon, Nov 9, 2015	22.15	22.32	22.05	22.21
61	NYSE	HLI	Fri, Nov 6, 2015	22.40	22.42	22.05	22.11
60	NYSE	HLI	Thu, Nov 5, 2015	21.90	22.50	21.42	22.38
59	NYSE	HLI	Wed, Nov 4, 2015	22.73	22.73	21.28	21.83
58	NYSE	HLI	Tue, Nov 3, 2015	22.00	22.12	21.82	21.99
57	NYSE	HLI	Mon, Nov 2, 2015	21.89	22.32	21.36	22.00
56	NYSE	HLI	Fri, Oct 30, 2015	21.84	21.91	21.39	21.91
55	NYSE	HLI	Thu, Oct 29, 2015	22.28	22.28	21.26	21.88
54	NYSE	HLI	Wed, Oct 28, 2015	21.01	22.48	20.90	22.30
53	NYSE	HLI	Tue, Oct 27, 2015	21.04	21.63	20.95	21.52
52	NYSE	HLI	Mon, Oct 26, 2015	21.65	21.65	21.00	21.17
51	NYSE	HLI	Fri, Oct 23, 2015	21.84	21.96	21.08	21.67
50	NYSE	HLI	Thu, Oct 22, 2015	21.91	22.21	21.47	21.71
49	NYSE	HLI	Wed, Oct 21, 2015	22.08	22.16	21.71	21.94
48	NYSE	HLI	Tue, Oct 20, 2015	22.08	22.18	21.60	22.00
47	NYSE	HLI	Mon, Oct 19, 2015	21.55	22.20	21.45	22.11
46	NYSE	HLI	Fri, Oct 16, 2015	22.37	22.44	21.30	21.70
45	NYSE	HLI	Thu, Oct 15, 2015	21.66	22.35	21.28	22.32
44	NYSE	HLI	Wed, Oct 14, 2015	22.07	22.07	21.38	21.59
43	NYSE	HLI	Tue, Oct 13, 2015	21.64	22.25	21.40	22.10
42	NYSE	HLI	Mon, Oct 12, 2015	22.26	22.31	21.66	21.76
41	NYSE	HLI	Fri, Oct 9, 2015	22.55	22.61	22.16	22.26
40	NYSE	HLI	Thu, Oct 8, 2015	22.97	23.05	22.27	22.74
39	NYSE	HLI	Wed, Oct 7, 2015	22.50	23.09	22.18	23.04
38	NYSE	HLI	Tue, Oct 6, 2015	22.35	22.70	22.09	22.26
37	NYSE	HLI	Mon, Oct 5, 2015	21.57	22.47	21.57	22.47
36	NYSE	HLI	Fri, Oct 2, 2015	21.50	21.83	20.85	21.49
35	NYSE	HLI	Thu, Oct 1, 2015	21.78	22.17	21.60	21.88
34	NYSE	HLI	Wed, Sep 30, 2015	21.40	22.05	21.01	21.80
33	NYSE	HLI	Tue, Sep 29, 2015	20.90	21.40	20.71	21.21
32	NYSE	HLI	Mon, Sep 28, 2015	20.99	21.21	20.70	20.93
31	NYSE	HLI	Fri, Sep 25, 2015	22.25	22.25	21.07	21.38
30	NYSE	HLI	Thu, Sep 24, 2015	22.28	22.48	21.94	21.99
29	NYSE	HLI	Wed, Sep 23, 2015	22.37	22.50	21.87	22.27
28	NYSE	HLI	Tue, Sep 22, 2015	21.67	22.28	21.51	22.24
27	NYSE	HLI	Mon, Sep 21, 2015	22.19	22.20	21.50	21.95
26	NYSE	HLI	Fri, Sep 18, 2015	21.82	22.16	21.53	21.97
25	NYSE	HLI	Thu, Sep 17, 2015	21.52	21.91	21.50	21.88
24	NYSE	HLI	Wed, Sep 16, 2015	21.50	22.00	21.45	21.80
23	NYSE	HLI	Tue, Sep 15, 2015	21.14	22.15	21.14	21.92
22	NYSE	HLI	Mon, Sep 14, 2015	22.05	22.05	21.00	21.28
21	NYSE	HLI	Fri, Sep 11, 2015	21.75	22.10	21.56	21.69
20	NYSE	HLI	Thu, Sep 10, 2015	21.72	22.22	21.72	21.95
19	NYSE	HLI	Wed, Sep 9, 2015	22.30	22.30	21.68	21.97
18	NYSE	HLI	Tue, Sep 8, 2015	22.20	22.44	21.62	21.90
17	NYSE	HLI	Fri, Sep 4, 2015	22.72	22.82	22.09	22.35
16	NYSE	HLI	Thu, Sep 3, 2015	22.41	22.75	22.24	22.61
15	NYSE	HLI	Wed, Sep 2, 2015	21.55	22.98	21.55	22.75
14	NYSE	HLI	Tue, Sep 1, 2015	21.51	22.42	21.51	22.04
13	NYSE	HLI	Mon, Aug 31, 2015	21.00	22.00	21.00	22.00
12	NYSE	HLI	Fri, Aug 28, 2015	21.48	21.81	21.02	21.43
11	NYSE	HLI	Thu, Aug 27, 2015	21.12	21.94	20.96	21.82
10	NYSE	HLI	Wed, Aug 26, 2015	21.20	21.87	20.97	21.42
9	NYSE	HLI	Tue, Aug 25, 2015	22.45	22.45	21.25	21.50
8	NYSE	HLI	Mon, Aug 24, 2015	20.36	21.35	18.22	21.12
7	NYSE	HLI	Fri, Aug 21, 2015	21.95	22.00	21.65	21.69
6	NYSE	HLI	Thu, Aug 20, 2015	21.87	22.10	21.76	22.00
5	NYSE	HLI	Wed, Aug 19, 2015	22.26	22.40	22.10	22.10
4	NYSE	HLI	Tue, Aug 18, 2015	22.22	22.52	21.88	22.50
3	NYSE	HLI	Mon, Aug 17, 2015	22.74	22.78	22.01	22.45
2	NYSE	HLI	Fri, Aug 14, 2015	22.42	23.04	22.42	22.75
1	NYSE	HLI	Thu, Aug 13, 2015	22.75	23.10	21.65	22.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Houlihan Lokey Inc NYSE:HLI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024