Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
171.23
-4.51 (-2.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025182.42182.44174.61175.74175.74-3.77%288,740
Feb 19, 2025180.48183.14178.73182.63182.630.53%299,086
Feb 18, 2025179.19182.80178.00181.67181.671.91%353,903
Feb 14, 2025178.68179.81177.50178.27178.27-0.12%356,432
Feb 13, 2025178.97180.58177.43178.48178.480.56%309,149
Feb 12, 2025177.50178.79176.19177.48177.48-1.32%660,796
Feb 11, 2025179.17179.94176.39179.85179.85-0.26%481,800
Feb 10, 2025185.64185.64180.23180.32180.32-2.46%372,661
Feb 7, 2025187.62188.00184.81184.87184.87-1.35%347,314
Feb 6, 2025184.86187.75184.12187.40187.402.15%314,141
Feb 5, 2025181.71184.00180.10183.45183.451.82%247,176
Feb 4, 2025181.01184.01180.05180.17180.17-0.23%217,435
Feb 3, 2025177.67181.20176.26180.58180.58-0.63%309,813
Jan 31, 2025181.35182.90179.68181.72181.720.87%460,160
Jan 30, 2025181.77183.50179.42180.16180.160.20%613,352
Jan 29, 2025181.77183.93177.60179.80179.80-2.32%653,520
Jan 28, 2025179.95184.95179.58184.07184.071.93%445,913
Jan 27, 2025183.54184.15178.66180.58180.58-2.90%357,743
Jan 24, 2025186.07188.36185.00185.98185.98-0.32%689,099
Jan 23, 2025185.98186.89184.50186.58186.580.23%458,610
Jan 22, 2025184.99186.52184.24186.15186.150.90%381,204
Jan 21, 2025182.76184.90182.76184.49184.491.82%326,060
Jan 17, 2025180.09181.59179.45181.20181.200.91%326,287
Jan 16, 2025176.18180.73176.18179.57179.572.43%417,836
Jan 15, 2025172.94175.89172.38175.31175.314.22%814,695
Jan 14, 2025166.46168.38166.03168.21168.211.98%479,506
Jan 13, 2025165.63167.37164.05164.95164.95-1.91%459,351
Jan 10, 2025169.84172.04167.79168.17168.17-3.02%440,013
Jan 8, 2025170.52174.42169.84173.40173.401.58%364,390
Jan 7, 2025173.06173.45168.27170.71170.71-1.45%246,628
Jan 6, 2025173.09173.44171.49173.23173.230.99%277,612
Jan 3, 2025171.84172.61170.37171.53171.53-0.03%444,057
Jan 2, 2025173.87174.70170.38171.58171.58-1.20%330,792
Dec 31, 2024175.34175.34172.98173.66173.66-0.02%177,667
Dec 30, 2024172.51174.55171.67173.70173.70-0.34%199,163
Dec 27, 2024174.65175.78172.18174.29174.29-1.10%176,162
Dec 26, 2024174.58176.71173.40176.23176.230.48%240,952
Dec 24, 2024173.92175.45172.58175.39175.390.85%166,922
Dec 23, 2024173.21174.22172.46173.92173.92-0.03%352,807
Dec 20, 2024170.46175.94170.00173.97173.970.71%1,377,889
Dec 19, 2024173.34175.38172.00172.74172.741.06%538,743
Dec 18, 2024178.31179.68170.75170.93170.93-3.95%451,499
Dec 17, 2024177.87178.38175.97177.96177.96-0.88%375,703
Dec 16, 2024178.38180.61177.06179.54179.541.13%360,296
Dec 13, 2024180.57181.08176.93177.53177.53-1.42%354,952
Dec 12, 2024178.47180.81178.47180.09180.090.73%273,968
Dec 11, 2024179.07180.47177.61178.78178.780.79%280,095
Dec 10, 2024179.78179.85176.25177.37177.37-1.57%435,846
Dec 9, 2024183.65183.72179.03180.19180.19-2.23%412,093
Dec 6, 2024186.51186.98183.54184.30184.30-0.54%322,076
Dec 5, 2024184.96186.93184.36185.30185.30-0.03%289,830
Dec 4, 2024185.57186.46184.26185.35185.35-0.12%215,092
Dec 3, 2024187.38187.38185.33185.57185.57-0.75%187,116
Dec 2, 2024189.15189.99185.91186.97186.97-1.12%221,861
Nov 29, 2024189.81190.19188.12189.09188.520.89%142,701
Nov 27, 2024191.21191.51187.21187.43186.86-1.37%245,077
Nov 26, 2024189.48191.79187.31190.04189.46-0.24%308,048
Nov 25, 2024190.38192.10189.14190.49189.910.93%376,997
Nov 22, 2024189.78190.55186.29188.74188.170.04%435,836
Nov 21, 2024188.05191.39186.52188.66188.090.91%298,629
Nov 20, 2024185.66187.00181.48186.95186.381.05%328,480
Nov 19, 2024182.20185.45182.00185.01184.450.46%261,938
Nov 18, 2024184.12185.81183.13184.17183.610.03%282,511
Nov 15, 2024184.38184.97182.61184.12183.560.02%249,970
Nov 14, 2024185.68186.38183.07184.08183.52-0.88%207,802
Nov 13, 2024187.46188.54184.92185.71185.15-0.44%255,420
Nov 12, 2024189.32190.66185.82186.53185.96-1.78%202,136
Nov 11, 2024187.00190.07186.84189.91189.332.25%369,707
Nov 8, 2024185.03186.59184.52185.74185.181.17%226,147
Nov 7, 2024187.67188.06183.37183.60183.04-2.50%384,990
Nov 6, 2024179.73189.17179.21188.30187.739.92%643,336
Nov 5, 2024170.98172.96170.93171.31170.790.52%353,537
Nov 4, 2024171.69172.18169.45170.42169.90-0.52%257,276
Nov 1, 2024174.50175.73171.01171.31170.79-0.85%568,915
Oct 31, 2024171.34174.94164.49172.77172.254.93%547,905
Oct 30, 2024166.46168.63163.28164.65164.15-1.23%542,718
Oct 29, 2024166.86167.74165.55166.70166.19-0.84%288,969
Oct 28, 2024167.36169.35166.52168.11167.601.26%229,189
Oct 25, 2024169.21169.21165.69166.01165.51-1.21%153,678
Oct 24, 2024167.33168.45165.32168.05167.541.15%314,848
Oct 23, 2024168.68170.61165.50166.14165.64-2.04%327,279
Oct 22, 2024171.21172.04169.56169.60169.09-1.56%294,753
Oct 21, 2024173.13173.88171.68172.29171.77-0.74%449,891
Oct 18, 2024174.55175.21173.25173.57173.04-0.21%228,997
Oct 17, 2024172.26174.09171.72173.93173.401.42%238,870
Oct 16, 2024170.74172.31170.52171.50170.980.94%262,337
Oct 15, 2024169.94171.87169.50169.91169.390.31%227,624
Oct 14, 2024168.08169.78167.95169.39168.881.14%151,300
Oct 11, 2024164.92167.87164.92167.48166.972.00%270,247
Oct 10, 2024164.27164.93162.56164.20163.70-1.24%270,784
Oct 9, 2024164.60166.45163.82166.27165.771.48%223,365
Oct 8, 2024161.71164.49160.98163.85163.351.89%214,273
Oct 7, 2024161.39162.11159.83160.81160.32-0.51%206,881
Oct 4, 2024161.24161.70159.11161.63161.141.51%348,506
Oct 3, 2024158.86161.31157.49159.22158.740.26%330,563
Oct 2, 2024159.59162.25158.40158.81158.33-0.49%382,760
Oct 1, 2024158.06160.86156.06159.59159.110.99%315,956
Sep 30, 2024157.00158.03155.03158.02157.540.23%515,515
Sep 27, 2024158.99159.55156.89157.66157.18-0.37%221,358
Sep 26, 2024159.86161.52158.20158.25157.77-0.83%189,018