Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
159.16
-0.71 (-0.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025159.04160.91158.67159.27159.27-0.38%157,054
Apr 24, 2025155.62159.92155.62159.87159.872.80%236,374
Apr 23, 2025158.68163.00155.00155.51155.510.34%276,803
Apr 22, 2025152.73156.01150.55154.98154.983.18%203,092
Apr 21, 2025151.60152.22148.11150.20150.20-2.01%376,593
Apr 17, 2025152.15155.46151.84153.28153.280.78%225,080
Apr 16, 2025152.31154.37150.28152.10152.10-1.25%370,414
Apr 15, 2025155.78159.46153.06154.02154.02-0.68%344,065
Apr 14, 2025154.41157.57151.15155.08155.082.57%732,216
Apr 11, 2025149.27152.22147.03151.20151.200.70%360,287
Apr 10, 2025152.53154.33146.60150.15150.15-3.66%594,248
Apr 9, 2025139.21157.20139.18155.85155.8510.07%754,640
Apr 8, 2025149.65150.61140.19141.59141.59-1.77%460,680
Apr 7, 2025141.35150.81137.99144.14144.14-1.54%738,388
Apr 4, 2025147.22150.02142.99146.39146.39-4.51%779,749
Apr 3, 2025157.60159.31152.80153.31153.31-7.58%743,343
Apr 2, 2025160.90167.33160.90165.89165.891.09%472,069
Apr 1, 2025161.41164.47160.23164.10164.101.61%547,074
Mar 31, 2025155.71161.93155.06161.50161.502.15%587,608
Mar 28, 2025159.71161.05156.29158.10158.10-1.71%461,147
Mar 27, 2025164.59165.67160.11160.85160.85-3.08%562,121
Mar 26, 2025168.08168.85165.85165.96165.96-1.18%279,403
Mar 25, 2025166.34168.62166.34167.94167.940.68%287,635
Mar 24, 2025165.28168.04164.90166.80166.802.56%389,146
Mar 21, 2025161.15163.72160.34162.64162.640.23%718,541
Mar 20, 2025161.34163.83161.31162.27162.27-0.34%380,273
Mar 19, 2025162.04164.58160.96162.83162.830.41%452,555
Mar 18, 2025161.22163.03160.28162.16162.160.58%355,123
Mar 17, 2025158.58162.07157.82161.22161.221.40%332,355
Mar 14, 2025157.00160.10156.04158.99158.991.92%301,594
Mar 13, 2025158.27158.85154.21156.00156.00-0.49%371,561
Mar 12, 2025159.91160.61156.46156.77156.77-0.35%339,844
Mar 11, 2025157.44160.25156.30157.32157.321.87%557,015
Mar 10, 2025154.10155.69151.46154.43154.43-1.93%588,126
Mar 7, 2025156.05157.98153.00157.47157.470.09%456,960
Mar 6, 2025159.06161.35155.64157.33157.33-2.97%383,235
Mar 5, 2025161.24162.53159.09162.15162.150.56%531,833
Mar 4, 2025166.11166.89159.43161.24161.24-4.68%468,910
Mar 3, 2025173.12174.59168.24169.15169.15-2.42%392,660
Feb 28, 2025171.12173.69170.18173.35172.771.71%295,998
Feb 27, 2025170.97173.93170.05170.43169.86-0.18%334,854
Feb 26, 2025168.20172.93168.16170.74170.171.95%432,716
Feb 25, 2025171.58171.58165.71167.47166.91-1.88%409,961
Feb 24, 2025171.46172.63168.00170.68170.11-0.32%267,272
Feb 21, 2025177.12177.12169.42171.23170.66-2.57%374,641
Feb 20, 2025182.42182.44174.61175.74175.15-3.77%288,740
Feb 19, 2025180.48183.14178.73182.63182.020.53%299,086
Feb 18, 2025179.19182.80178.00181.67181.061.91%353,903
Feb 14, 2025178.68179.81177.50178.27177.67-0.12%356,432
Feb 13, 2025178.97180.58177.43178.48177.880.56%309,149