Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
171.39
-4.05 (-2.31%)
Jun 13, 2025, 4:00 PM - Market closed

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025174.37174.37170.97171.39171.39-2.31%272,200
Jun 12, 2025173.47175.52172.55175.44175.440.39%193,123
Jun 11, 2025174.67176.09174.22174.75174.750.38%291,440
Jun 10, 2025175.31176.68173.43174.08174.08-1.06%352,497
Jun 9, 2025177.08177.45175.16175.94175.94-0.66%273,782
Jun 6, 2025177.71177.93175.56177.11177.111.26%278,947
Jun 5, 2025174.13175.45173.00174.90174.900.51%434,037
Jun 4, 2025175.38176.12174.02174.02174.02-0.78%303,275
Jun 3, 2025174.88176.20173.30175.38175.380.57%213,289
Jun 2, 2025173.02174.93171.77174.39174.39-0.17%244,577
May 30, 2025174.35175.58173.12174.68174.08-0.19%328,062
May 29, 2025174.54175.56172.62175.01174.410.51%288,214
May 28, 2025177.09177.09174.08174.13173.53-1.24%305,954
May 27, 2025175.00176.42173.03176.31175.712.00%440,090
May 23, 2025170.20173.33170.20172.85172.26-0.17%258,044
May 22, 2025172.95174.40172.09173.14172.550.17%312,635
May 21, 2025175.05177.15172.59172.84172.25-2.58%284,551
May 20, 2025176.60177.80175.90177.42176.81-0.82%387,678
May 19, 2025178.00180.60177.88178.89178.28-1.06%538,796
May 16, 2025180.17181.72179.63180.81180.190.40%329,356
May 15, 2025178.71180.68177.86180.09179.470.77%380,147
May 14, 2025178.74179.83178.01178.71178.100.12%302,510
May 13, 2025178.46179.58177.51178.49177.880.36%360,798
May 12, 2025181.63183.05177.40177.85177.242.21%378,741
May 9, 2025175.80176.34172.31174.00173.40-0.59%343,486
May 8, 2025171.82176.95167.97175.04174.446.60%777,135
May 7, 2025163.42165.57163.00164.21163.650.78%427,586
May 6, 2025161.99163.77160.94162.94162.38-0.82%466,203
May 5, 2025164.62166.66164.18164.28163.72-1.34%328,360
May 2, 2025166.29168.97165.01166.51165.941.59%515,323
May 1, 2025163.14165.76161.34163.90163.341.12%255,652
Apr 30, 2025160.19162.34157.67162.08161.52-0.09%277,094
Apr 29, 2025160.33162.77159.66162.22161.660.63%316,626
Apr 28, 2025159.74162.00159.46161.21160.661.22%381,282
Apr 25, 2025159.04160.91158.67159.27158.72-0.38%157,054
Apr 24, 2025155.62159.92155.62159.87159.322.80%236,374
Apr 23, 2025158.68163.00155.00155.51154.980.34%276,803
Apr 22, 2025152.73156.01150.55154.98154.453.18%203,092
Apr 21, 2025151.60152.22148.11150.20149.69-2.01%376,593
Apr 17, 2025152.15155.46151.84153.28152.750.78%225,080
Apr 16, 2025152.31154.37150.28152.10151.58-1.25%370,414
Apr 15, 2025155.78159.46153.06154.02153.49-0.68%344,065
Apr 14, 2025154.41157.57151.15155.08154.552.57%732,216
Apr 11, 2025149.27152.22147.03151.20150.680.70%360,287
Apr 10, 2025152.53154.33146.60150.15149.64-3.66%594,248
Apr 9, 2025139.21157.20139.18155.85155.3210.07%754,640
Apr 8, 2025149.65150.61140.19141.59141.11-1.77%460,680
Apr 7, 2025141.35150.81137.99144.14143.65-1.54%738,388
Apr 4, 2025147.22150.02142.99146.39145.89-4.51%779,749
Apr 3, 2025157.60159.31152.80153.31152.78-7.58%743,343