Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
173.86
-6.13 (-3.41%)
Nov 17, 2025, 4:00 PM EST - Market closed
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 179.31 | 180.98 | 172.92 | 173.86 | 173.86 | -3.41% | 424,691 |
| Nov 14, 2025 | 178.59 | 180.93 | 177.38 | 179.99 | 179.99 | -0.19% | 354,951 |
| Nov 13, 2025 | 183.11 | 184.47 | 177.92 | 180.34 | 180.34 | -2.25% | 480,873 |
| Nov 12, 2025 | 183.03 | 186.11 | 182.57 | 184.50 | 184.50 | 1.23% | 374,660 |
| Nov 11, 2025 | 182.25 | 182.78 | 180.17 | 182.25 | 182.25 | 0.45% | 243,495 |
| Nov 10, 2025 | 182.00 | 184.91 | 180.36 | 181.43 | 181.43 | 0.61% | 364,575 |
| Nov 7, 2025 | 178.31 | 180.48 | 177.27 | 180.33 | 180.33 | 0.32% | 378,121 |
| Nov 6, 2025 | 179.06 | 181.23 | 178.08 | 179.76 | 179.76 | 0.20% | 489,610 |
| Nov 5, 2025 | 178.97 | 181.79 | 177.62 | 179.40 | 179.40 | 0.20% | 634,586 |
| Nov 4, 2025 | 177.12 | 181.06 | 176.39 | 179.04 | 179.04 | 0.54% | 703,591 |
| Nov 3, 2025 | 179.07 | 180.79 | 176.86 | 178.07 | 178.07 | -0.56% | 734,433 |
| Oct 31, 2025 | 200.00 | 202.49 | 177.98 | 179.08 | 179.08 | -10.14% | 1,447,490 |
| Oct 30, 2025 | 197.66 | 201.45 | 197.11 | 199.29 | 199.29 | 0.46% | 1,160,820 |
| Oct 29, 2025 | 199.75 | 202.00 | 196.88 | 198.38 | 198.38 | -1.84% | 1,046,545 |
| Oct 28, 2025 | 202.18 | 204.18 | 200.50 | 202.09 | 202.09 | -0.08% | 448,207 |
| Oct 27, 2025 | 201.17 | 202.99 | 201.01 | 202.25 | 202.25 | 1.61% | 355,970 |
| Oct 24, 2025 | 198.51 | 200.85 | 198.51 | 199.04 | 199.04 | 1.10% | 380,280 |
| Oct 23, 2025 | 195.59 | 197.84 | 193.51 | 196.88 | 196.88 | 1.43% | 530,059 |
| Oct 22, 2025 | 193.35 | 195.23 | 192.61 | 194.10 | 194.10 | 0.57% | 422,108 |
| Oct 21, 2025 | 192.76 | 194.15 | 191.78 | 193.00 | 193.00 | 0.18% | 262,650 |
| Oct 20, 2025 | 191.72 | 194.54 | 191.00 | 192.65 | 192.65 | 1.29% | 531,238 |
| Oct 17, 2025 | 189.92 | 191.44 | 188.00 | 190.19 | 190.19 | 0.91% | 335,677 |
| Oct 16, 2025 | 192.72 | 192.72 | 187.38 | 188.47 | 188.47 | -2.24% | 382,497 |
| Oct 15, 2025 | 195.77 | 196.33 | 192.20 | 192.79 | 192.79 | -0.41% | 425,570 |
| Oct 14, 2025 | 190.23 | 195.11 | 190.23 | 193.59 | 193.59 | 1.15% | 342,548 |
| Oct 13, 2025 | 189.64 | 191.89 | 188.57 | 191.39 | 191.39 | 1.77% | 310,473 |
| Oct 10, 2025 | 191.41 | 191.78 | 186.81 | 188.06 | 188.06 | -0.92% | 530,744 |
| Oct 9, 2025 | 191.00 | 191.62 | 188.94 | 189.80 | 189.80 | -0.78% | 404,229 |
| Oct 8, 2025 | 195.43 | 196.01 | 191.26 | 191.30 | 191.30 | -1.55% | 352,499 |
| Oct 7, 2025 | 197.04 | 198.20 | 193.16 | 194.31 | 194.31 | -1.33% | 342,583 |
| Oct 6, 2025 | 202.19 | 203.29 | 195.89 | 196.93 | 196.93 | -2.22% | 396,393 |
| Oct 3, 2025 | 203.89 | 205.36 | 200.72 | 201.41 | 201.41 | 0.03% | 318,624 |
| Oct 2, 2025 | 201.05 | 202.25 | 199.58 | 201.34 | 201.34 | 0.30% | 317,420 |
| Oct 1, 2025 | 204.28 | 205.43 | 200.66 | 200.74 | 200.74 | -2.23% | 274,290 |
| Sep 30, 2025 | 207.13 | 208.78 | 203.90 | 205.32 | 205.32 | -0.42% | 526,901 |
| Sep 29, 2025 | 206.00 | 206.96 | 205.26 | 206.19 | 206.19 | 0.11% | 389,765 |
| Sep 26, 2025 | 205.28 | 208.73 | 205.21 | 205.97 | 205.97 | 0.34% | 262,188 |
| Sep 25, 2025 | 203.74 | 205.78 | 201.19 | 205.27 | 205.27 | -0.15% | 312,482 |
| Sep 24, 2025 | 209.94 | 211.13 | 204.71 | 205.58 | 205.58 | -1.73% | 600,193 |
| Sep 23, 2025 | 208.00 | 211.78 | 207.89 | 209.19 | 209.19 | 0.52% | 365,217 |
| Sep 22, 2025 | 207.07 | 208.46 | 206.51 | 208.10 | 208.10 | -0.30% | 280,355 |
| Sep 19, 2025 | 208.88 | 209.39 | 205.81 | 208.73 | 208.73 | 0.14% | 1,050,905 |
| Sep 18, 2025 | 205.03 | 209.03 | 202.26 | 208.44 | 208.44 | 1.97% | 254,441 |
| Sep 17, 2025 | 203.36 | 207.23 | 202.32 | 204.41 | 204.41 | 0.61% | 298,903 |
| Sep 16, 2025 | 203.20 | 203.64 | 201.09 | 203.17 | 203.17 | 0.08% | 267,133 |
| Sep 15, 2025 | 205.74 | 207.60 | 202.43 | 203.00 | 203.00 | -1.07% | 304,504 |
| Sep 12, 2025 | 207.94 | 208.06 | 204.49 | 205.19 | 205.19 | -1.42% | 342,286 |
| Sep 11, 2025 | 201.55 | 208.50 | 200.60 | 208.15 | 208.15 | 3.59% | 550,198 |
| Sep 10, 2025 | 196.94 | 201.09 | 196.28 | 200.94 | 200.94 | 2.15% | 414,397 |
| Sep 9, 2025 | 198.09 | 198.17 | 195.30 | 196.72 | 196.72 | -0.88% | 353,477 |