Houlihan Lokey, Inc. (FRA:2HL)
Germany · Delayed Price · Currency is EUR 141.60
+1.45 (1.03%)
At close: Jan 30, 2026
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 140.05 | 141.95 | 140.05 | 141.60 | 141.60 | 1.03% | - |
| Jan 29, 2026 | 149.85 | 149.85 | 140.15 | 140.15 | 140.15 | -6.97% | - |
| Jan 28, 2026 | 149.00 | 150.65 | 148.40 | 150.65 | 150.65 | 1.07% | - |
| Jan 27, 2026 | 153.10 | 153.10 | 149.05 | 149.05 | 149.05 | -2.90% | - |
| Jan 26, 2026 | 156.15 | 156.15 | 153.25 | 153.50 | 153.50 | -2.07% | - |
| Jan 23, 2026 | 162.80 | 162.80 | 156.60 | 156.75 | 156.75 | -3.86% | - |
| Jan 22, 2026 | 162.75 | 163.40 | 162.65 | 163.05 | 163.05 | -0.43% | - |
| Jan 21, 2026 | 161.05 | 164.50 | 157.75 | 163.75 | 163.75 | 1.08% | - |
| Jan 20, 2026 | 160.10 | 163.10 | 157.60 | 162.00 | 162.00 | 0.62% | - |
| Jan 19, 2026 | 162.70 | 162.70 | 160.90 | 161.00 | 161.00 | -1.53% | 60 |
| Jan 16, 2026 | 162.95 | 165.30 | 162.95 | 163.50 | 163.50 | 0.09% | - |
| Jan 15, 2026 | 156.00 | 163.35 | 156.00 | 163.35 | 163.35 | 4.38% | - |
| Jan 14, 2026 | 153.90 | 156.50 | 153.75 | 156.50 | 156.50 | 1.33% | - |
| Jan 13, 2026 | 157.30 | 157.30 | 154.45 | 154.45 | 154.45 | -1.40% | - |
| Jan 12, 2026 | 154.30 | 156.65 | 152.80 | 156.65 | 156.65 | 0.42% | - |
| Jan 9, 2026 | 155.45 | 157.45 | 155.45 | 156.00 | 156.00 | 0.19% | - |
| Jan 8, 2026 | 155.55 | 156.60 | 153.15 | 155.70 | 155.70 | -0.57% | - |
| Jan 7, 2026 | 157.55 | 157.55 | 155.60 | 156.60 | 156.60 | -0.67% | - |
| Jan 6, 2026 | 154.80 | 157.80 | 153.85 | 157.65 | 157.65 | 1.38% | - |
| Jan 5, 2026 | 150.35 | 158.10 | 150.05 | 155.50 | 155.50 | 3.63% | - |
| Jan 2, 2026 | 147.55 | 150.05 | 147.55 | 150.05 | 150.05 | 0.13% | - |
| Dec 30, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -0.43% | - |
| Dec 29, 2025 | 152.30 | 152.30 | 149.90 | 150.50 | 150.50 | -0.23% | 28 |
| Dec 23, 2025 | 150.60 | 150.85 | 150.25 | 150.85 | 150.85 | -0.46% | - |
| Dec 22, 2025 | 150.10 | 151.95 | 150.10 | 151.55 | 151.55 | 0.70% | - |
| Dec 19, 2025 | 149.45 | 150.50 | 149.45 | 150.50 | 150.50 | - | - |
| Dec 18, 2025 | 148.10 | 151.25 | 147.30 | 150.50 | 150.50 | 1.04% | - |
| Dec 17, 2025 | 150.95 | 150.95 | 148.10 | 148.95 | 148.95 | -0.96% | - |
| Dec 16, 2025 | 149.60 | 150.40 | 149.30 | 150.40 | 150.40 | 0.13% | - |
| Dec 15, 2025 | 152.70 | 152.70 | 150.00 | 150.20 | 150.20 | -1.38% | - |
| Dec 12, 2025 | 152.85 | 152.85 | 152.00 | 152.30 | 152.30 | -0.46% | - |
| Dec 11, 2025 | 152.95 | 153.00 | 150.60 | 153.00 | 153.00 | -0.65% | - |
| Dec 10, 2025 | 151.90 | 154.00 | 151.90 | 154.00 | 154.00 | 0.85% | - |
| Dec 9, 2025 | 151.40 | 154.75 | 150.85 | 152.70 | 152.70 | 0.49% | 10 |
| Dec 8, 2025 | 153.45 | 154.20 | 150.90 | 151.95 | 151.95 | -1.36% | - |
| Dec 5, 2025 | 153.15 | 154.95 | 153.15 | 154.05 | 154.05 | - | - |
| Dec 4, 2025 | 151.65 | 154.05 | 151.65 | 154.05 | 154.05 | 2.16% | - |
| Dec 3, 2025 | 149.80 | 151.10 | 149.70 | 150.80 | 150.80 | 0.80% | - |
| Dec 2, 2025 | 148.85 | 151.60 | 148.75 | 149.60 | 149.60 | 0.03% | 10 |
| 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% | - |