Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
188.89
-0.60 (-0.32%)
Aug 8, 2025, 4:00 PM - Market closed
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 190.94 | 191.60 | 188.45 | 188.89 | 188.89 | -0.32% | 361,984 |
| Aug 7, 2025 | 193.45 | 193.45 | 188.47 | 189.49 | 189.49 | -1.30% | 364,348 |
| Aug 6, 2025 | 192.90 | 193.95 | 191.52 | 191.99 | 191.99 | -0.21% | 315,002 |
| Aug 5, 2025 | 193.35 | 193.50 | 190.61 | 192.39 | 192.39 | -0.39% | 323,560 |
| Aug 4, 2025 | 191.98 | 193.59 | 191.11 | 193.15 | 193.15 | 1.77% | 281,903 |
| Aug 1, 2025 | 187.52 | 190.77 | 185.05 | 189.79 | 189.79 | -0.46% | 356,406 |
| Jul 31, 2025 | 190.08 | 192.23 | 189.23 | 190.66 | 190.66 | -0.38% | 607,849 |
| Jul 30, 2025 | 193.01 | 195.00 | 187.07 | 191.39 | 191.39 | -0.17% | 600,658 |
| Jul 29, 2025 | 194.17 | 194.17 | 190.28 | 191.71 | 191.71 | -0.59% | 716,357 |
| Jul 28, 2025 | 196.03 | 197.19 | 190.35 | 192.85 | 192.85 | -1.57% | 859,354 |
| Jul 25, 2025 | 198.00 | 198.41 | 195.88 | 195.93 | 195.93 | -0.73% | 393,857 |
| Jul 24, 2025 | 197.23 | 198.17 | 196.00 | 197.37 | 197.37 | 0.61% | 272,028 |
| Jul 23, 2025 | 195.49 | 197.20 | 195.01 | 196.18 | 196.18 | 0.47% | 260,207 |
| Jul 22, 2025 | 194.45 | 195.57 | 191.39 | 195.27 | 195.27 | 0.35% | 320,135 |
| Jul 21, 2025 | 196.40 | 197.95 | 194.40 | 194.59 | 194.59 | -0.81% | 354,626 |
| Jul 18, 2025 | 197.94 | 198.15 | 194.17 | 196.17 | 196.17 | -0.64% | 287,484 |
| Jul 17, 2025 | 194.06 | 198.78 | 194.06 | 197.43 | 197.43 | 1.51% | 282,790 |
| Jul 16, 2025 | 191.09 | 194.90 | 189.99 | 194.50 | 194.50 | 2.09% | 498,663 |
| Jul 15, 2025 | 194.27 | 194.61 | 190.19 | 190.51 | 190.51 | -2.12% | 394,470 |
| Jul 14, 2025 | 191.65 | 195.60 | 190.36 | 194.63 | 194.63 | 2.66% | 426,668 |
| Jul 11, 2025 | 190.17 | 190.97 | 188.34 | 189.59 | 189.59 | -0.61% | 353,005 |
| Jul 10, 2025 | 189.23 | 192.44 | 189.23 | 190.75 | 190.75 | 0.83% | 446,644 |
| Jul 9, 2025 | 185.65 | 189.22 | 184.91 | 189.18 | 189.18 | 2.46% | 340,285 |
| Jul 8, 2025 | 185.66 | 186.40 | 183.98 | 184.64 | 184.64 | -0.42% | 341,665 |
| Jul 7, 2025 | 185.51 | 187.19 | 183.18 | 185.42 | 185.42 | -0.05% | 502,937 |
| Jul 3, 2025 | 183.47 | 186.20 | 183.47 | 185.51 | 185.51 | 1.11% | 265,347 |
| Jul 2, 2025 | 181.11 | 184.54 | 181.11 | 183.47 | 183.47 | 1.06% | 512,112 |
| Jul 1, 2025 | 176.75 | 182.23 | 176.75 | 181.55 | 181.55 | 0.89% | 557,665 |
| Jun 30, 2025 | 183.71 | 183.74 | 178.71 | 179.95 | 179.95 | -1.43% | 626,821 |
| Jun 27, 2025 | 183.58 | 185.40 | 182.37 | 182.56 | 182.56 | -0.10% | 874,232 |
| Jun 26, 2025 | 180.93 | 183.86 | 180.22 | 182.75 | 182.75 | 0.86% | 369,086 |
| Jun 25, 2025 | 180.91 | 183.00 | 179.22 | 181.19 | 181.19 | 0.75% | 344,120 |
| Jun 24, 2025 | 179.79 | 180.98 | 179.05 | 179.85 | 179.85 | 1.52% | 374,953 |
| Jun 23, 2025 | 172.98 | 177.17 | 172.97 | 177.15 | 177.15 | 2.41% | 322,751 |
| Jun 20, 2025 | 173.94 | 173.96 | 172.33 | 172.98 | 172.98 | -0.07% | 399,300 |
| Jun 18, 2025 | 171.11 | 174.78 | 171.11 | 173.10 | 173.10 | 0.75% | 273,498 |
| Jun 17, 2025 | 171.24 | 172.45 | 170.59 | 171.81 | 171.81 | -0.51% | 345,266 |
| Jun 16, 2025 | 173.47 | 174.27 | 172.25 | 172.69 | 172.69 | 0.76% | 319,168 |
| Jun 13, 2025 | 174.37 | 174.37 | 170.97 | 171.39 | 171.39 | -2.31% | 272,269 |
| Jun 12, 2025 | 173.47 | 175.52 | 172.55 | 175.44 | 175.44 | 0.39% | 193,123 |
| Jun 11, 2025 | 174.67 | 176.09 | 174.22 | 174.75 | 174.75 | 0.38% | 291,440 |
| Jun 10, 2025 | 175.31 | 176.68 | 173.43 | 174.08 | 174.08 | -1.06% | 352,497 |
| Jun 9, 2025 | 177.08 | 177.45 | 175.16 | 175.94 | 175.94 | -0.66% | 273,782 |
| Jun 6, 2025 | 177.71 | 177.93 | 175.56 | 177.11 | 177.11 | 1.26% | 278,947 |
| Jun 5, 2025 | 174.13 | 175.45 | 173.00 | 174.90 | 174.90 | 0.51% | 434,037 |
| Jun 4, 2025 | 175.38 | 176.12 | 174.02 | 174.02 | 174.02 | -0.78% | 303,275 |
| Jun 3, 2025 | 174.88 | 176.20 | 173.30 | 175.38 | 175.38 | 0.57% | 213,289 |
| Jun 2, 2025 | 173.02 | 174.93 | 171.77 | 174.39 | 174.39 | -0.17% | 244,577 |
| May 30, 2025 | 174.35 | 175.58 | 173.12 | 174.68 | 174.08 | -0.19% | 328,062 |
| May 29, 2025 | 174.54 | 175.56 | 172.62 | 175.01 | 174.41 | 0.51% | 288,214 |