Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	166.76	167.44	163.32	165.84	165.84	0.02%	577,085
Feb 12, 2026	171.49	173.33	164.52	165.81	165.81	-2.55%	804,336
Feb 11, 2026	172.98	174.30	168.50	170.15	170.15	-1.40%	461,263
Feb 10, 2026	172.90	174.91	170.77	172.57	172.57	-0.15%	402,405
Feb 9, 2026	173.58	175.00	172.13	172.83	172.83	-0.08%	564,986
Feb 6, 2026	171.66	173.20	167.67	172.96	172.96	2.99%	690,845
Feb 5, 2026	167.31	169.68	165.76	167.94	167.94	0.19%	757,032
Feb 4, 2026	164.34	168.87	162.42	167.62	167.62	1.93%	519,372
Feb 3, 2026	167.24	169.42	159.86	164.45	164.45	-2.32%	815,904
Feb 2, 2026	167.96	168.66	165.61	168.36	168.36	0.02%	578,781
Jan 30, 2026	167.37	171.39	166.57	168.32	168.32	-0.29%	635,090
Jan 29, 2026	176.45	180.20	167.18	168.81	168.81	-6.49%	1,377,334
Jan 28, 2026	178.75	181.41	177.00	180.53	180.53	0.49%	648,881
Jan 27, 2026	182.30	182.67	178.44	179.65	179.65	-1.67%	512,583
Jan 26, 2026	186.15	188.26	181.88	182.70	182.70	-1.90%	475,411
Jan 23, 2026	190.61	190.61	183.62	186.24	186.24	-3.04%	861,392
Jan 22, 2026	193.60	194.29	191.20	192.07	192.07	0.53%	365,770
Jan 21, 2026	190.73	195.06	190.42	191.06	191.06	0.84%	448,811
Jan 20, 2026	186.60	193.06	184.29	189.46	189.46	-0.23%	484,714
Jan 16, 2026	189.87	193.00	188.84	189.90	189.90	0.06%	472,266
Jan 15, 2026	183.78	190.26	183.78	189.78	189.78	3.93%	462,632
Jan 14, 2026	179.93	183.79	178.37	182.60	182.60	1.12%	350,673
Jan 13, 2026	182.65	182.83	179.97	180.57	180.57	-1.35%	258,063
Jan 12, 2026	180.22	183.81	180.01	183.04	183.04	0.70%	286,955
Jan 9, 2026	182.50	184.04	180.36	181.77	181.77	-0.13%	344,314
Jan 8, 2026	182.27	184.27	180.04	182.01	182.01	-0.62%	454,402
Jan 7, 2026	184.93	185.90	181.52	183.15	183.15	-1.02%	389,336
Jan 6, 2026	181.18	185.40	180.41	185.03	185.03	1.33%	544,227
Jan 5, 2026	176.29	185.84	175.57	182.60	182.60	3.55%	483,672
Jan 2, 2026	174.17	176.52	173.75	176.34	176.34	1.23%	605,782
Dec 31, 2025	175.55	176.50	173.68	174.19	174.19	-0.94%	323,202
Dec 30, 2025	177.22	177.79	175.74	175.85	175.85	-0.92%	400,538
Dec 29, 2025	178.66	178.66	176.36	177.48	177.48	-0.54%	341,797
Dec 26, 2025	177.99	179.11	176.68	178.45	178.45	0.26%	200,482
Dec 24, 2025	177.21	179.31	176.74	177.99	177.99	0.01%	138,021
Dec 23, 2025	178.27	179.20	177.10	177.98	177.98	-0.19%	396,890
Dec 22, 2025	177.11	179.19	176.52	178.31	178.31	0.99%	374,843
Dec 19, 2025	176.13	177.01	175.67	176.56	176.56	0.14%	778,900
Dec 18, 2025	176.33	178.39	175.02	176.32	176.32	0.77%	397,336
Dec 17, 2025	177.72	179.37	173.76	174.97	174.97	-1.41%	527,016
Dec 16, 2025	177.89	179.94	175.78	177.47	177.47	0.23%	803,790
Dec 15, 2025	180.32	180.32	175.95	177.07	177.07	-1.34%	497,206
Dec 12, 2025	181.00	181.00	178.17	179.47	179.47	-0.22%	370,590
Dec 11, 2025	179.38	180.89	176.75	179.87	179.87	-0.30%	303,449
Dec 10, 2025	177.80	181.60	176.79	180.42	180.42	1.61%	414,932
Dec 9, 2025	177.11	180.77	177.11	177.56	177.56	0.25%	413,924
Dec 8, 2025	179.08	180.43	175.77	177.11	177.11	-1.44%	327,604
Dec 5, 2025	179.04	181.75	178.63	179.69	179.69	0.18%	409,296
Dec 4, 2025	176.48	180.33	175.71	179.36	179.36	1.49%	370,805
Dec 3, 2025	175.51	178.44	175.00	176.72	176.72	1.02%	303,029