Houlihan Lokey, Inc. (FRA:2HL)
Germany · Delayed Price · Currency is EUR 169.45
+2.50 (1.50%)
At close: Oct 23, 2025
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 166.40 | 169.15 | 166.40 | 169.15 | 169.15 | 1.32% | - |
| Oct 22, 2025 | 165.60 | 167.25 | 165.60 | 166.95 | 166.95 | 0.51% | - |
| Oct 21, 2025 | 164.70 | 166.80 | 164.60 | 166.10 | 166.10 | 0.39% | - |
| Oct 20, 2025 | 163.05 | 165.45 | 163.05 | 165.45 | 165.45 | 1.22% | - |
| Oct 17, 2025 | 159.30 | 163.50 | 159.30 | 163.45 | 163.45 | 1.55% | - |
| Oct 16, 2025 | 164.70 | 164.70 | 160.75 | 160.95 | 160.95 | -2.81% | - |
| Oct 15, 2025 | 166.10 | 167.60 | 165.55 | 165.60 | 165.60 | -0.57% | - |
| Oct 14, 2025 | 163.65 | 167.45 | 162.20 | 166.55 | 166.55 | 0.79% | 348 |
| Oct 13, 2025 | 162.60 | 165.25 | 162.60 | 165.25 | 165.25 | 2.26% | - |
| Oct 10, 2025 | 163.50 | 164.15 | 161.60 | 161.60 | 161.60 | -1.37% | - |
| Oct 9, 2025 | 163.55 | 163.90 | 163.35 | 163.85 | 163.85 | -0.49% | - |
| Oct 8, 2025 | 166.55 | 167.20 | 164.65 | 164.65 | 164.65 | -1.23% | - |
| Oct 7, 2025 | 167.45 | 167.45 | 165.40 | 166.70 | 166.70 | -0.69% | - |
| Oct 6, 2025 | 171.15 | 172.05 | 167.60 | 167.85 | 167.85 | -1.84% | - |
| Oct 3, 2025 | 171.30 | 174.05 | 171.00 | 171.00 | 171.00 | -0.61% | - |
| Oct 2, 2025 | 170.05 | 172.05 | 170.05 | 172.05 | 172.05 | 0.67% | - |
| Oct 1, 2025 | 173.15 | 173.15 | 170.90 | 170.90 | 170.90 | -2.31% | - |
| Sep 30, 2025 | 174.75 | 176.75 | 173.15 | 174.95 | 174.95 | -0.17% | 15 |
| Sep 29, 2025 | 175.25 | 176.15 | 174.55 | 175.25 | 175.25 | -0.26% | - |
| Sep 26, 2025 | 175.05 | 176.40 | 175.05 | 175.70 | 175.70 | -0.06% | - |
| Sep 25, 2025 | 174.35 | 175.80 | 171.70 | 175.80 | 175.80 | 0.20% | - |
| Sep 24, 2025 | 176.65 | 177.90 | 174.05 | 175.45 | 175.45 | -0.90% | - |
| Sep 23, 2025 | 175.55 | 178.45 | 175.55 | 177.05 | 177.05 | 0.91% | - |
| Sep 22, 2025 | 176.70 | 176.70 | 174.00 | 175.45 | 175.45 | -1.13% | - |
| Sep 19, 2025 | 176.30 | 177.45 | 174.95 | 177.45 | 177.45 | 0.34% | - |
| Sep 18, 2025 | 172.95 | 176.85 | 172.95 | 176.85 | 176.85 | 2.40% | - |
| Sep 17, 2025 | 170.50 | 173.10 | 170.45 | 172.70 | 172.70 | 0.82% | - |
| Sep 16, 2025 | 171.65 | 171.65 | 169.40 | 171.30 | 171.30 | -0.72% | - |
| Sep 15, 2025 | 175.00 | 175.15 | 172.55 | 172.55 | 172.55 | -1.68% | 28 |
| Sep 12, 2025 | 176.65 | 176.65 | 174.40 | 175.50 | 175.50 | -0.88% | - |
| Sep 11, 2025 | 171.05 | 177.05 | 171.05 | 177.05 | 177.05 | 3.39% | 10 |
| Sep 10, 2025 | 167.05 | 171.25 | 167.05 | 171.25 | 171.25 | 1.87% | 20 |
| Sep 9, 2025 | 167.85 | 168.10 | 166.75 | 168.10 | 168.10 | -0.27% | - |
| Sep 8, 2025 | 167.55 | 170.00 | 166.90 | 168.55 | 168.55 | 0.39% | - |
| Sep 5, 2025 | 168.55 | 168.55 | 165.05 | 167.90 | 167.90 | -0.47% | - |
| Sep 4, 2025 | 163.35 | 168.70 | 163.35 | 168.70 | 168.70 | 2.74% | - |
| Sep 3, 2025 | 167.20 | 168.15 | 162.30 | 164.20 | 164.20 | -2.61% | - |
| Sep 2, 2025 | 168.85 | 168.85 | 165.90 | 168.60 | 168.60 | -0.50% | - |
| Sep 1, 2025 | 169.05 | 171.05 | 169.05 | 169.45 | 168.94 | -0.09% | 30 |
| Aug 29, 2025 | 170.95 | 170.95 | 168.70 | 169.60 | 169.09 | -1.02% | - |
| Aug 28, 2025 | 171.50 | 172.35 | 171.25 | 171.35 | 170.83 | -0.35% | - |
| Aug 27, 2025 | 171.70 | 172.35 | 171.50 | 171.95 | 171.43 | 0.17% | - |
| Aug 26, 2025 | 167.80 | 171.65 | 167.80 | 171.65 | 171.13 | 1.39% | - |
| Aug 25, 2025 | 168.05 | 169.30 | 168.05 | 169.30 | 168.79 | 0.53% | - |
| Aug 22, 2025 | 164.90 | 168.40 | 164.90 | 168.40 | 167.89 | 1.91% | - |
| Aug 21, 2025 | 164.70 | 165.40 | 164.70 | 165.25 | 164.75 | -0.21% | - |
| Aug 20, 2025 | 164.05 | 166.15 | 163.85 | 165.60 | 165.10 | 0.82% | - |
| Aug 19, 2025 | 163.00 | 164.25 | 162.85 | 164.25 | 163.75 | 0.49% | - |
| Aug 18, 2025 | 162.30 | 163.45 | 162.30 | 163.45 | 162.96 | 0.43% | - |
| Aug 15, 2025 | 166.85 | 166.85 | 162.05 | 162.75 | 162.26 | -2.19% | - |