Skip to main content
logo
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
205.32
-0.87 (-0.42%)
At close: Sep 30, 2025, 4:00 PM EDT
205.32
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:14 PM EDT

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025207.13208.78203.90206.17--0.01%295,312
Sep 29, 2025206.00206.96205.26206.19206.190.11%389,765
Sep 26, 2025205.28208.73205.21205.97205.970.34%262,188
Sep 25, 2025203.74205.78201.19205.27205.27-0.15%312,482
Sep 24, 2025209.94211.13204.71205.58205.58-1.73%600,193
Sep 23, 2025208.00211.78207.89209.19209.190.52%365,217
Sep 22, 2025207.07208.46206.51208.10208.10-0.30%280,355
Sep 19, 2025208.88209.39205.81208.73208.730.14%1,050,905
Sep 18, 2025205.03209.03202.26208.44208.441.97%254,441
Sep 17, 2025203.36207.23202.32204.41204.410.61%298,903
Sep 16, 2025203.20203.64201.09203.17203.170.08%267,133
Sep 15, 2025205.74207.60202.43203.00203.00-1.07%304,504
Sep 12, 2025207.94208.06204.49205.19205.19-1.42%342,286
Sep 11, 2025201.55208.50200.60208.15208.153.59%550,198
Sep 10, 2025196.94201.09196.28200.94200.942.15%414,397
Sep 9, 2025198.09198.17195.30196.72196.72-0.88%353,477
Sep 8, 2025197.18200.18196.84198.46198.460.70%469,868
Sep 5, 2025198.28198.52193.18197.09197.09-0.19%553,523
Sep 4, 2025192.62197.49192.62197.46197.463.16%517,556
Sep 3, 2025195.69196.54189.67191.42191.42-2.46%357,421
Sep 2, 2025196.22196.92193.82196.24196.24-1.51%371,105
Aug 29, 2025201.25201.25197.56199.25198.64-0.74%585,494
Aug 28, 2025200.28201.63199.71200.74200.130.23%265,559
Aug 27, 2025200.13201.25198.99200.27199.66-0.08%440,835
Aug 26, 2025197.00200.56195.78200.43199.822.08%392,650
Aug 25, 2025197.71198.64196.35196.35195.75-0.68%374,300
Aug 22, 2025193.00197.76192.35197.69197.092.95%378,572
Aug 21, 2025191.29193.28191.29192.02191.44-0.40%307,015
Aug 20, 2025192.28194.49190.02192.80192.210.33%388,778
Aug 19, 2025190.20192.23190.20192.17191.580.54%362,279
Aug 18, 2025190.26191.19190.11191.14190.560.21%398,988
Aug 15, 2025193.44193.44189.68190.73190.15-1.76%294,742
Aug 14, 2025195.52196.84193.15194.15193.56-1.24%304,877
Aug 13, 2025194.45196.59193.82196.58195.981.65%378,984
Aug 12, 2025189.56194.14189.56193.39192.801.54%458,486
Aug 11, 2025188.87191.01188.87190.45189.870.83%277,838
Aug 8, 2025190.94191.60188.45188.89188.31-0.32%361,984
Aug 7, 2025193.45193.45188.47189.49188.91-1.30%364,348
Aug 6, 2025192.90193.95191.52191.99191.41-0.21%315,002
Aug 5, 2025193.35193.50190.61192.39191.80-0.39%323,560
Aug 4, 2025191.98193.59191.11193.15192.561.77%281,903
Aug 1, 2025187.52190.77185.05189.79189.21-0.46%356,406
Jul 31, 2025190.08192.23189.23190.66190.08-0.38%607,849
Jul 30, 2025193.01195.00187.07191.39190.81-0.17%600,658
Jul 29, 2025194.17194.17190.28191.71191.13-0.59%716,357
Jul 28, 2025196.03197.19190.35192.85192.26-1.57%859,354
Jul 25, 2025198.00198.41195.88195.93195.33-0.73%393,857
Jul 24, 2025197.23198.17196.00197.37196.770.61%272,028
Jul 23, 2025195.49197.20195.01196.18195.580.47%260,207
Jul 22, 2025194.45195.57191.39195.27194.680.35%320,135