Skip to main content
logo
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
202.61
+3.57 (1.79%)
Oct 27, 2025, 3:13 PM EDT - Market open

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025201.17202.99201.01202.57-1.77%136,230
Oct 24, 2025198.51200.85198.51199.04199.041.10%380,280
Oct 23, 2025195.59197.84193.51196.88196.881.43%530,059
Oct 22, 2025193.35195.23192.61194.10194.100.57%422,108
Oct 21, 2025192.76194.15191.78193.00193.000.18%262,650
Oct 20, 2025191.72194.54191.00192.65192.651.29%531,238
Oct 17, 2025189.92191.44188.00190.19190.190.91%335,677
Oct 16, 2025192.72192.72187.38188.47188.47-2.24%382,497
Oct 15, 2025195.77196.33192.20192.79192.79-0.41%425,570
Oct 14, 2025190.23195.11190.23193.59193.591.15%342,548
Oct 13, 2025189.64191.89188.57191.39191.391.77%310,473
Oct 10, 2025191.41191.78186.81188.06188.06-0.92%530,744
Oct 9, 2025191.00191.62188.94189.80189.80-0.78%404,229
Oct 8, 2025195.43196.01191.26191.30191.30-1.55%352,499
Oct 7, 2025197.04198.20193.16194.31194.31-1.33%342,583
Oct 6, 2025202.19203.29195.89196.93196.93-2.22%396,393
Oct 3, 2025203.89205.36200.72201.41201.410.03%318,624
Oct 2, 2025201.05202.25199.58201.34201.340.30%317,420
Oct 1, 2025204.28205.43200.66200.74200.74-2.23%274,290
Sep 30, 2025207.13208.78203.90205.32205.32-0.42%526,901
Sep 29, 2025206.00206.96205.26206.19206.190.11%389,765
Sep 26, 2025205.28208.73205.21205.97205.970.34%262,188
Sep 25, 2025203.74205.78201.19205.27205.27-0.15%312,482
Sep 24, 2025209.94211.13204.71205.58205.58-1.73%600,193
Sep 23, 2025208.00211.78207.89209.19209.190.52%365,217
Sep 22, 2025207.07208.46206.51208.10208.10-0.30%280,355
Sep 19, 2025208.88209.39205.81208.73208.730.14%1,050,905
Sep 18, 2025205.03209.03202.26208.44208.441.97%254,441
Sep 17, 2025203.36207.23202.32204.41204.410.61%298,903
Sep 16, 2025203.20203.64201.09203.17203.170.08%267,133
Sep 15, 2025205.74207.60202.43203.00203.00-1.07%304,504
Sep 12, 2025207.94208.06204.49205.19205.19-1.42%342,286
Sep 11, 2025201.55208.50200.60208.15208.153.59%550,198
Sep 10, 2025196.94201.09196.28200.94200.942.15%414,397
Sep 9, 2025198.09198.17195.30196.72196.72-0.88%353,477
Sep 8, 2025197.18200.18196.84198.46198.460.70%469,868
Sep 5, 2025198.28198.52193.18197.09197.09-0.19%553,523
Sep 4, 2025192.62197.49192.62197.46197.463.16%517,556
Sep 3, 2025195.69196.54189.67191.42191.42-2.46%357,421
Sep 2, 2025196.22196.92193.82196.24196.24-1.51%371,105
Aug 29, 2025201.25201.25197.56199.25198.64-0.74%585,494
Aug 28, 2025200.28201.63199.71200.74200.130.23%265,559
Aug 27, 2025200.13201.25198.99200.27199.66-0.08%440,835
Aug 26, 2025197.00200.56195.78200.43199.822.08%392,650
Aug 25, 2025197.71198.64196.35196.35195.75-0.68%374,300
Aug 22, 2025193.00197.76192.35197.69197.092.95%378,572
Aug 21, 2025191.29193.28191.29192.02191.44-0.40%307,015
Aug 20, 2025192.28194.49190.02192.80192.210.33%388,778
Aug 19, 2025190.20192.23190.20192.17191.580.54%362,279
Aug 18, 2025190.26191.19190.11191.14190.560.21%398,988