Houlihan Lokey, Inc. (FRA:2HL)
Germany · Delayed Price · Currency is EUR 149.30
-1.25 (-0.83%)
Last updated: Dec 1, 2025, 8:05 AM CET
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 149.30 | 150.75 | 147.35 | 149.55 | 149.55 | -0.66% | - |
| Nov 28, 2025 | 150.65 | 152.35 | 150.55 | 150.55 | 150.03 | 0.17% | 25 |
| Nov 27, 2025 | 150.35 | 150.40 | 150.30 | 150.30 | 149.78 | -0.46% | - |
| Nov 26, 2025 | 151.25 | 152.80 | 151.00 | 151.00 | 150.48 | -0.63% | - |
| Nov 25, 2025 | 148.85 | 151.95 | 148.85 | 151.95 | 151.43 | 1.64% | - |
| Nov 24, 2025 | 151.70 | 151.70 | 148.55 | 149.50 | 148.99 | -0.53% | 3 |
| Nov 21, 2025 | 147.95 | 151.50 | 147.95 | 150.30 | 149.78 | 1.49% | - |
| Nov 20, 2025 | 150.60 | 151.40 | 147.35 | 148.10 | 147.59 | -1.23% | - |
| Nov 19, 2025 | 148.90 | 150.05 | 148.90 | 149.95 | 149.43 | 0.27% | - |
| Nov 18, 2025 | 148.35 | 150.85 | 148.35 | 149.55 | 149.04 | -0.20% | - |
| Nov 17, 2025 | 154.40 | 154.40 | 149.85 | 149.85 | 149.33 | -2.76% | - |
| Nov 14, 2025 | 154.05 | 155.10 | 152.20 | 154.10 | 153.57 | -0.26% | - |
| Nov 13, 2025 | 158.90 | 158.90 | 152.75 | 154.50 | 153.97 | -2.74% | - |
| Nov 12, 2025 | 156.80 | 158.85 | 156.80 | 158.85 | 158.30 | 1.05% | - |
| Nov 11, 2025 | 156.30 | 157.20 | 154.70 | 157.20 | 156.66 | 0.19% | - |
| Nov 10, 2025 | 155.50 | 158.85 | 155.50 | 156.90 | 156.36 | 1.10% | - |
| Nov 7, 2025 | 155.30 | 155.30 | 152.65 | 155.20 | 154.67 | -0.35% | - |
| Nov 6, 2025 | 155.00 | 156.45 | 154.20 | 155.75 | 155.21 | -0.19% | 10 |
| Nov 5, 2025 | 155.40 | 157.35 | 155.40 | 156.05 | 155.51 | -0.06% | - |
| Nov 4, 2025 | 152.65 | 157.05 | 152.65 | 156.15 | 155.61 | 1.04% | - |
| Nov 3, 2025 | 154.35 | 156.80 | 153.70 | 154.55 | 154.02 | -0.13% | 62 |
| Oct 31, 2025 | 171.75 | 173.60 | 154.75 | 154.75 | 154.22 | -9.90% | 146 |
| Oct 30, 2025 | 170.05 | 173.10 | 170.05 | 171.75 | 171.16 | 0.82% | - |
| Oct 29, 2025 | 173.10 | 173.10 | 170.35 | 170.35 | 169.76 | -1.39% | - |
| Oct 28, 2025 | 172.75 | 173.70 | 171.70 | 172.75 | 172.16 | -0.14% | - |
| Oct 27, 2025 | 171.55 | 173.90 | 171.55 | 173.00 | 172.41 | 1.11% | - |
| Oct 24, 2025 | 169.15 | 172.20 | 168.95 | 171.10 | 170.51 | 0.97% | 4 |
| Oct 23, 2025 | 166.40 | 169.45 | 166.40 | 169.45 | 168.87 | 1.50% | - |
| Oct 22, 2025 | 165.60 | 167.25 | 165.60 | 166.95 | 166.38 | 0.51% | - |
| Oct 21, 2025 | 164.70 | 166.80 | 164.60 | 166.10 | 165.53 | 0.39% | - |
| Oct 20, 2025 | 163.05 | 165.45 | 163.05 | 165.45 | 164.88 | 1.22% | - |
| Oct 17, 2025 | 159.30 | 163.50 | 159.30 | 163.45 | 162.89 | 1.55% | - |
| Oct 16, 2025 | 164.70 | 164.70 | 160.75 | 160.95 | 160.40 | -2.81% | - |
| Oct 15, 2025 | 166.10 | 167.60 | 165.55 | 165.60 | 165.03 | -0.57% | - |
| Oct 14, 2025 | 163.65 | 167.45 | 162.20 | 166.55 | 165.98 | 0.79% | 348 |
| Oct 13, 2025 | 162.60 | 165.25 | 162.60 | 165.25 | 164.68 | 2.26% | - |
| Oct 10, 2025 | 163.50 | 164.15 | 161.60 | 161.60 | 161.04 | -1.37% | - |
| Oct 9, 2025 | 163.55 | 163.90 | 163.35 | 163.85 | 163.29 | -0.49% | - |
| Oct 8, 2025 | 166.55 | 167.20 | 164.65 | 164.65 | 164.08 | -1.23% | - |
| Oct 7, 2025 | 167.45 | 167.45 | 165.40 | 166.70 | 166.13 | -0.69% | - |
| Oct 6, 2025 | 171.15 | 172.05 | 167.60 | 167.85 | 167.27 | -1.84% | - |
| Oct 3, 2025 | 171.30 | 174.05 | 171.00 | 171.00 | 170.41 | -0.61% | - |
| Oct 2, 2025 | 170.05 | 172.05 | 170.05 | 172.05 | 171.46 | 0.67% | - |
| Oct 1, 2025 | 173.15 | 173.15 | 170.90 | 170.90 | 170.31 | -2.31% | - |
| Sep 30, 2025 | 174.75 | 176.75 | 173.15 | 174.95 | 174.35 | -0.17% | 15 |
| Sep 29, 2025 | 175.25 | 176.15 | 174.55 | 175.25 | 174.65 | -0.26% | - |
| Sep 26, 2025 | 175.05 | 176.40 | 175.05 | 175.70 | 175.10 | -0.06% | - |
| Sep 25, 2025 | 174.35 | 175.80 | 171.70 | 175.80 | 175.20 | 0.20% | - |
| Sep 24, 2025 | 176.65 | 177.90 | 174.05 | 175.45 | 174.85 | -0.90% | - |
| Sep 23, 2025 | 175.55 | 178.45 | 175.55 | 177.05 | 176.44 | 0.91% | - |