Skip to main content
logo
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
186.24
-5.83 (-3.04%)
Jan 23, 2026, 4:00 PM EST - Market closed

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026190.61190.61183.62186.24186.24-3.04%861,392
Jan 22, 2026193.60194.29191.20192.07192.070.53%365,770
Jan 21, 2026190.73195.06190.42191.06191.060.84%448,811
Jan 20, 2026186.60193.06184.29189.46189.46-0.23%484,714
Jan 16, 2026189.87193.00188.84189.90189.900.06%472,266
Jan 15, 2026183.78190.26183.78189.78189.783.93%462,632
Jan 14, 2026179.93183.79178.37182.60182.601.12%350,673
Jan 13, 2026182.65182.83179.97180.57180.57-1.35%258,063
Jan 12, 2026180.22183.81180.01183.04183.040.70%286,955
Jan 9, 2026182.50184.04180.36181.77181.77-0.13%344,314
Jan 8, 2026182.27184.27180.04182.01182.01-0.62%454,402
Jan 7, 2026184.93185.90181.52183.15183.15-1.02%389,336
Jan 6, 2026181.18185.40180.41185.03185.031.33%544,227
Jan 5, 2026176.29185.84175.57182.60182.603.55%483,672
Jan 2, 2026174.17176.52173.75176.34176.341.23%605,782
Dec 31, 2025175.55176.50173.68174.19174.19-0.94%323,202
Dec 30, 2025177.22177.79175.74175.85175.85-0.92%400,538
Dec 29, 2025178.66178.66176.36177.48177.48-0.54%341,797
Dec 26, 2025177.99179.11176.68178.45178.450.26%200,482
Dec 24, 2025177.21179.31176.74177.99177.990.01%138,021
Dec 23, 2025178.27179.20177.10177.98177.98-0.19%396,890
Dec 22, 2025177.11179.19176.52178.31178.310.99%374,843
Dec 19, 2025176.13177.01175.67176.56176.560.14%778,900
Dec 18, 2025176.33178.39175.02176.32176.320.77%397,336
Dec 17, 2025177.72179.37173.76174.97174.97-1.41%527,016
Dec 16, 2025177.89179.94175.78177.47177.470.23%803,790
Dec 15, 2025180.32180.32175.95177.07177.07-1.34%497,206
Dec 12, 2025181.00181.00178.17179.47179.47-0.22%370,590
Dec 11, 2025179.38180.89176.75179.87179.87-0.30%303,449
Dec 10, 2025177.80181.60176.79180.42180.421.61%414,932
Dec 9, 2025177.11180.77177.11177.56177.560.25%413,924
Dec 8, 2025179.08180.43175.77177.11177.11-1.44%327,604
Dec 5, 2025179.04181.75178.63179.69179.690.18%409,296
Dec 4, 2025176.48180.33175.71179.36179.361.49%370,805
Dec 3, 2025175.51178.44175.00176.72176.721.02%303,029
Dec 2, 2025174.85176.38173.08174.94174.940.71%480,861
Dec 1, 2025172.87175.67171.77173.70173.70-0.97%407,432
Nov 28, 2025176.54176.60175.24175.40174.800.13%134,183
Nov 26, 2025176.27178.75175.13175.17174.57-0.26%376,422
Nov 25, 2025172.16176.11172.07175.62175.021.81%335,090
Nov 24, 2025173.30174.54171.86172.49171.90-0.65%360,494
Nov 21, 2025172.29175.00169.99173.61173.021.49%420,672
Nov 20, 2025175.31176.39170.22171.06170.47-1.26%320,193
Nov 19, 2025174.64175.41171.87173.24172.65-0.03%437,482
Nov 18, 2025173.10175.30172.40173.29172.70-0.33%395,485
Nov 17, 2025179.31180.98172.92173.86173.27-3.41%424,691
Nov 14, 2025178.59180.93177.38179.99179.37-0.19%354,951
Nov 13, 2025183.11184.47177.92180.34179.72-2.25%480,873
Nov 12, 2025183.03186.11182.57184.50183.871.23%374,660
Nov 11, 2025182.25182.78180.17182.25181.630.45%243,495