Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	201.25	201.25	197.56	199.25	199.25	-0.74%	585,494
Aug 28, 2025	200.28	201.63	199.71	200.74	200.74	0.23%	265,559
Aug 27, 2025	200.13	201.25	198.99	200.27	200.27	-0.08%	440,835
Aug 26, 2025	197.00	200.56	195.78	200.43	200.43	2.08%	392,650
Aug 25, 2025	197.71	198.64	196.35	196.35	196.35	-0.68%	374,300
Aug 22, 2025	193.00	197.76	192.35	197.69	197.69	2.95%	378,572
Aug 21, 2025	191.29	193.28	191.29	192.02	192.02	-0.40%	307,015
Aug 20, 2025	192.28	194.49	190.02	192.80	192.80	0.33%	388,778
Aug 19, 2025	190.20	192.23	190.20	192.17	192.17	0.54%	362,279
Aug 18, 2025	190.26	191.19	190.11	191.14	191.14	0.21%	398,988
Aug 15, 2025	193.44	193.44	189.68	190.73	190.73	-1.76%	294,742
Aug 14, 2025	195.52	196.84	193.15	194.15	194.15	-1.24%	304,877
Aug 13, 2025	194.45	196.59	193.82	196.58	196.58	1.65%	378,984
Aug 12, 2025	189.56	194.14	189.56	193.39	193.39	1.54%	458,486
Aug 11, 2025	188.87	191.01	188.87	190.45	190.45	0.83%	277,838
Aug 8, 2025	190.94	191.60	188.45	188.89	188.89	-0.32%	361,984
Aug 7, 2025	193.45	193.45	188.47	189.49	189.49	-1.30%	364,348
Aug 6, 2025	192.90	193.95	191.52	191.99	191.99	-0.21%	315,002
Aug 5, 2025	193.35	193.50	190.61	192.39	192.39	-0.39%	323,560
Aug 4, 2025	191.98	193.59	191.11	193.15	193.15	1.77%	281,903
Aug 1, 2025	187.52	190.77	185.05	189.79	189.79	-0.46%	356,406
Jul 31, 2025	190.08	192.23	189.23	190.66	190.66	-0.38%	607,849
Jul 30, 2025	193.01	195.00	187.07	191.39	191.39	-0.17%	600,658
Jul 29, 2025	194.17	194.17	190.28	191.71	191.71	-0.59%	716,357
Jul 28, 2025	196.03	197.19	190.35	192.85	192.85	-1.57%	859,354
Jul 25, 2025	198.00	198.41	195.88	195.93	195.93	-0.73%	393,857
Jul 24, 2025	197.23	198.17	196.00	197.37	197.37	0.61%	272,028
Jul 23, 2025	195.49	197.20	195.01	196.18	196.18	0.47%	260,207
Jul 22, 2025	194.45	195.57	191.39	195.27	195.27	0.35%	320,135
Jul 21, 2025	196.40	197.95	194.40	194.59	194.59	-0.81%	354,626
Jul 18, 2025	197.94	198.15	194.17	196.17	196.17	-0.64%	287,484
Jul 17, 2025	194.06	198.78	194.06	197.43	197.43	1.51%	282,790
Jul 16, 2025	191.09	194.90	189.99	194.50	194.50	2.09%	498,663
Jul 15, 2025	194.27	194.61	190.19	190.51	190.51	-2.12%	394,470
Jul 14, 2025	191.65	195.60	190.36	194.63	194.63	2.66%	426,668
Jul 11, 2025	190.17	190.97	188.34	189.59	189.59	-0.61%	353,005
Jul 10, 2025	189.23	192.44	189.23	190.75	190.75	0.83%	446,644
Jul 9, 2025	185.65	189.22	184.91	189.18	189.18	2.46%	340,285
Jul 8, 2025	185.66	186.40	183.98	184.64	184.64	-0.42%	341,665
Jul 7, 2025	185.51	187.19	183.18	185.42	185.42	-0.05%	502,937
Jul 3, 2025	183.47	186.20	183.47	185.51	185.51	1.11%	265,347
Jul 2, 2025	181.11	184.54	181.11	183.47	183.47	1.06%	512,112
Jul 1, 2025	176.75	182.23	176.75	181.55	181.55	0.89%	557,665
Jun 30, 2025	183.71	183.74	178.71	179.95	179.95	-1.43%	626,821
Jun 27, 2025	183.58	185.40	182.37	182.56	182.56	-0.10%	874,232
Jun 26, 2025	180.93	183.86	180.22	182.75	182.75	0.86%	369,086
Jun 25, 2025	180.91	183.00	179.22	181.19	181.19	0.75%	344,120
Jun 24, 2025	179.79	180.98	179.05	179.85	179.85	1.52%	374,953
Jun 23, 2025	172.98	177.17	172.97	177.15	177.15	2.41%	322,751
Jun 20, 2025	173.94	173.96	172.33	172.98	172.98	-0.07%	399,300