Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
158.10
-2.75 (-1.71%)
At close: Mar 28, 2025, 4:00 PM
159.57
+1.47 (0.93%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025159.71161.05156.29158.10158.10-1.71%461,147
Mar 27, 2025164.59165.67160.11160.85160.85-3.08%562,121
Mar 26, 2025168.08168.85165.85165.96165.96-1.18%279,403
Mar 25, 2025166.34168.62166.34167.94167.940.68%287,635
Mar 24, 2025165.28168.04164.90166.80166.802.56%389,146
Mar 21, 2025161.15163.72160.34162.64162.640.23%718,541
Mar 20, 2025161.34163.83161.31162.27162.27-0.34%380,273
Mar 19, 2025162.04164.58160.96162.83162.830.41%452,555
Mar 18, 2025161.22163.03160.28162.16162.160.58%355,123
Mar 17, 2025158.58162.07157.82161.22161.221.40%332,355
Mar 14, 2025157.00160.10156.04158.99158.991.92%301,594
Mar 13, 2025158.27158.85154.21156.00156.00-0.49%371,561
Mar 12, 2025159.91160.61156.46156.77156.77-0.35%339,844
Mar 11, 2025157.44160.25156.30157.32157.321.87%557,015
Mar 10, 2025154.10155.69151.46154.43154.43-1.93%588,126
Mar 7, 2025156.05157.98153.00157.47157.470.09%456,960
Mar 6, 2025159.06161.35155.64157.33157.33-2.97%383,235
Mar 5, 2025161.24162.53159.09162.15162.150.56%531,833
Mar 4, 2025166.11166.89159.43161.24161.24-4.68%468,910
Mar 3, 2025173.12174.59168.24169.15169.15-2.42%392,660
Feb 28, 2025171.12173.69170.18173.35172.771.71%295,998
Feb 27, 2025170.97173.93170.05170.43169.86-0.18%334,854
Feb 26, 2025168.20172.93168.16170.74170.171.95%432,716
Feb 25, 2025171.58171.58165.71167.47166.91-1.88%409,961
Feb 24, 2025171.46172.63168.00170.68170.11-0.32%267,272
Feb 21, 2025177.12177.12169.42171.23170.66-2.57%374,641
Feb 20, 2025182.42182.44174.61175.74175.15-3.77%288,740
Feb 19, 2025180.48183.14178.73182.63182.020.53%299,086
Feb 18, 2025179.19182.80178.00181.67181.061.91%353,903
Feb 14, 2025178.68179.81177.50178.27177.67-0.12%356,432
Feb 13, 2025178.97180.58177.43178.48177.880.56%309,149
Feb 12, 2025177.50178.79176.19177.48176.88-1.32%660,796
Feb 11, 2025179.17179.94176.39179.85179.25-0.26%481,800
Feb 10, 2025185.64185.64180.23180.32179.71-2.46%372,661
Feb 7, 2025187.62188.00184.81184.87184.25-1.35%347,314
Feb 6, 2025184.86187.75184.12187.40186.772.15%314,141
Feb 5, 2025181.71184.00180.10183.45182.831.82%247,176
Feb 4, 2025181.01184.01180.05180.17179.57-0.23%217,435
Feb 3, 2025177.67181.20176.26180.58179.97-0.63%309,813
Jan 31, 2025181.35182.90179.68181.72181.110.87%460,160
Jan 30, 2025181.77183.50179.42180.16179.560.20%613,352
Jan 29, 2025181.77183.93177.60179.80179.20-2.32%653,520
Jan 28, 2025179.95184.95179.58184.07183.451.93%445,913
Jan 27, 2025183.54184.15178.66180.58179.97-2.90%357,743
Jan 24, 2025186.07188.36185.00185.98185.36-0.32%689,099
Jan 23, 2025185.98186.89184.50186.58185.950.23%458,610
Jan 22, 2025184.99186.52184.24186.15185.530.90%381,204
Jan 21, 2025182.76184.90182.76184.49183.871.82%326,060
Jan 17, 2025180.09181.59179.45181.20180.590.91%326,287
Jan 16, 2025176.18180.73176.18179.57178.972.43%417,836