Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
170.42
-0.89 (-0.52%)
Nov 4, 2024, 4:00 PM EST - Market closed
Houlihan Lokey Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 171.69 | 172.18 | 169.45 | 170.42 | 170.42 | -0.52% | 257,276 |
Nov 1, 2024 | 174.50 | 175.73 | 171.01 | 171.31 | 171.31 | -0.85% | 568,915 |
Oct 31, 2024 | 171.34 | 174.94 | 164.49 | 172.77 | 172.77 | 4.93% | 547,905 |
Oct 30, 2024 | 166.46 | 168.63 | 163.28 | 164.65 | 164.65 | -1.23% | 542,718 |
Oct 29, 2024 | 166.86 | 167.74 | 165.55 | 166.70 | 166.70 | -0.84% | 288,969 |
Oct 28, 2024 | 167.36 | 169.35 | 166.52 | 168.11 | 168.11 | 1.26% | 229,189 |
Oct 25, 2024 | 169.21 | 169.21 | 165.69 | 166.01 | 166.01 | -1.21% | 153,678 |
Oct 24, 2024 | 167.33 | 168.45 | 165.32 | 168.05 | 168.05 | 1.15% | 314,848 |
Oct 23, 2024 | 168.68 | 170.61 | 165.50 | 166.14 | 166.14 | -2.04% | 327,279 |
Oct 22, 2024 | 171.21 | 172.04 | 169.56 | 169.60 | 169.60 | -1.56% | 294,753 |
Oct 21, 2024 | 173.13 | 173.88 | 171.68 | 172.29 | 172.29 | -0.74% | 449,891 |
Oct 18, 2024 | 174.55 | 175.21 | 173.25 | 173.57 | 173.57 | -0.21% | 228,997 |
Oct 17, 2024 | 172.26 | 174.09 | 171.72 | 173.93 | 173.93 | 1.42% | 238,870 |
Oct 16, 2024 | 170.74 | 172.31 | 170.52 | 171.50 | 171.50 | 0.94% | 262,337 |
Oct 15, 2024 | 169.94 | 171.87 | 169.50 | 169.91 | 169.91 | 0.31% | 227,624 |
Oct 14, 2024 | 168.08 | 169.78 | 167.95 | 169.39 | 169.39 | 1.14% | 151,300 |
Oct 11, 2024 | 164.92 | 167.87 | 164.92 | 167.48 | 167.48 | 2.00% | 270,247 |
Oct 10, 2024 | 164.27 | 164.93 | 162.56 | 164.20 | 164.20 | -1.24% | 270,784 |
Oct 9, 2024 | 164.60 | 166.45 | 163.82 | 166.27 | 166.27 | 1.48% | 223,365 |
Oct 8, 2024 | 161.71 | 164.49 | 160.98 | 163.85 | 163.85 | 1.89% | 214,273 |
Oct 7, 2024 | 161.39 | 162.11 | 159.83 | 160.81 | 160.81 | -0.51% | 206,881 |
Oct 4, 2024 | 161.24 | 161.70 | 159.11 | 161.63 | 161.63 | 1.51% | 348,506 |
Oct 3, 2024 | 158.86 | 161.31 | 157.49 | 159.22 | 159.22 | 0.26% | 330,563 |
Oct 2, 2024 | 159.59 | 162.25 | 158.40 | 158.81 | 158.81 | -0.49% | 382,760 |
Oct 1, 2024 | 158.06 | 160.86 | 156.06 | 159.59 | 159.59 | 0.99% | 315,956 |
Sep 30, 2024 | 157.00 | 158.03 | 155.03 | 158.02 | 158.02 | 0.23% | 515,515 |
Sep 27, 2024 | 158.99 | 159.55 | 156.89 | 157.66 | 157.66 | -0.37% | 221,358 |
Sep 26, 2024 | 159.86 | 161.52 | 158.20 | 158.25 | 158.25 | -0.83% | 189,018 |
Sep 25, 2024 | 161.69 | 162.84 | 159.16 | 159.58 | 159.58 | -1.48% | 210,411 |
Sep 24, 2024 | 161.75 | 162.21 | 160.11 | 161.98 | 161.98 | 0.30% | 228,575 |
Sep 23, 2024 | 161.11 | 162.63 | 160.00 | 161.50 | 161.50 | 0.75% | 198,505 |
Sep 20, 2024 | 158.53 | 160.89 | 157.81 | 160.30 | 160.30 | 1.23% | 857,103 |
Sep 19, 2024 | 157.54 | 159.64 | 156.05 | 158.35 | 158.35 | 2.31% | 290,374 |
Sep 18, 2024 | 157.60 | 159.00 | 154.58 | 154.78 | 154.78 | -2.84% | 464,025 |
Sep 17, 2024 | 157.69 | 160.62 | 156.88 | 159.30 | 159.30 | 1.59% | 261,223 |
Sep 16, 2024 | 154.98 | 157.29 | 154.25 | 156.80 | 156.80 | 1.77% | 221,190 |
Sep 13, 2024 | 152.28 | 155.23 | 152.23 | 154.08 | 154.08 | 1.74% | 243,095 |
Sep 12, 2024 | 150.52 | 151.71 | 149.92 | 151.45 | 151.45 | 0.17% | 222,069 |
Sep 11, 2024 | 152.42 | 153.08 | 149.82 | 151.20 | 151.20 | -1.01% | 265,404 |
Sep 10, 2024 | 153.09 | 153.27 | 149.33 | 152.74 | 152.74 | 0.05% | 269,620 |
Sep 9, 2024 | 149.82 | 153.60 | 149.24 | 152.67 | 152.67 | 2.53% | 353,670 |
Sep 6, 2024 | 151.80 | 152.20 | 148.50 | 148.90 | 148.90 | -2.04% | 288,177 |
Sep 5, 2024 | 151.94 | 152.89 | 150.41 | 152.00 | 152.00 | 0.43% | 145,995 |
Sep 4, 2024 | 151.40 | 154.09 | 151.01 | 151.35 | 151.35 | -0.07% | 187,122 |
Sep 3, 2024 | 155.29 | 155.97 | 150.30 | 151.45 | 151.45 | -3.30% | 229,666 |
Aug 30, 2024 | 154.47 | 156.64 | 153.29 | 156.62 | 156.03 | 1.43% | 196,871 |
Aug 29, 2024 | 155.52 | 155.81 | 154.13 | 154.41 | 153.83 | 0.14% | 116,531 |
Aug 28, 2024 | 152.71 | 154.48 | 152.71 | 154.19 | 153.61 | 0.61% | 146,100 |
Aug 27, 2024 | 153.95 | 154.37 | 153.23 | 153.25 | 152.68 | -0.89% | 151,415 |
Aug 26, 2024 | 156.51 | 157.58 | 154.27 | 154.63 | 154.05 | -0.46% | 147,322 |
Aug 23, 2024 | 153.97 | 156.80 | 153.43 | 155.35 | 154.77 | 1.42% | 139,706 |
Aug 22, 2024 | 152.54 | 154.15 | 152.30 | 153.17 | 152.60 | 0.29% | 202,843 |
Aug 21, 2024 | 151.52 | 152.78 | 150.00 | 152.73 | 152.16 | 0.92% | 226,113 |
Aug 20, 2024 | 152.49 | 153.13 | 149.45 | 151.34 | 150.77 | -0.91% | 271,150 |
Aug 19, 2024 | 152.52 | 154.92 | 151.89 | 152.73 | 152.16 | 0.05% | 263,251 |
Aug 16, 2024 | 150.90 | 152.70 | 150.90 | 152.65 | 152.08 | 0.95% | 165,608 |
Aug 15, 2024 | 151.45 | 152.95 | 150.61 | 151.22 | 150.65 | 0.72% | 204,022 |
Aug 14, 2024 | 149.25 | 150.15 | 147.44 | 150.14 | 149.58 | 1.16% | 137,830 |
Aug 13, 2024 | 147.71 | 148.93 | 146.02 | 148.42 | 147.86 | 1.09% | 297,637 |
Aug 12, 2024 | 149.44 | 149.87 | 146.58 | 146.82 | 146.27 | -2.04% | 256,913 |
Aug 9, 2024 | 149.82 | 151.05 | 148.76 | 149.87 | 149.31 | 0.53% | 203,740 |
Aug 8, 2024 | 146.03 | 149.27 | 146.00 | 149.08 | 148.52 | 3.43% | 203,817 |
Aug 7, 2024 | 147.83 | 148.46 | 144.01 | 144.13 | 143.59 | -1.48% | 212,375 |
Aug 6, 2024 | 145.06 | 147.76 | 144.34 | 146.29 | 145.74 | 1.10% | 274,750 |
Aug 5, 2024 | 140.81 | 146.91 | 140.26 | 144.70 | 144.16 | -0.58% | 630,931 |
Aug 2, 2024 | 144.87 | 146.17 | 143.28 | 145.55 | 145.00 | -1.33% | 456,799 |
Aug 1, 2024 | 151.34 | 152.19 | 146.16 | 147.51 | 146.96 | -1.82% | 542,444 |
Jul 31, 2024 | 147.23 | 153.08 | 145.76 | 150.25 | 149.69 | 1.07% | 792,363 |
Jul 30, 2024 | 149.10 | 151.28 | 148.26 | 148.66 | 148.10 | 0.60% | 543,358 |
Jul 29, 2024 | 150.00 | 150.60 | 146.42 | 147.77 | 147.22 | -1.48% | 374,518 |
Jul 26, 2024 | 147.69 | 150.31 | 146.96 | 149.99 | 149.43 | 2.46% | 261,524 |
Jul 25, 2024 | 142.65 | 148.94 | 142.65 | 146.39 | 145.84 | 2.54% | 431,533 |
Jul 24, 2024 | 144.24 | 145.23 | 142.31 | 142.77 | 142.24 | -1.26% | 443,668 |
Jul 23, 2024 | 146.00 | 148.56 | 144.31 | 144.59 | 144.05 | -0.54% | 353,759 |
Jul 22, 2024 | 143.94 | 145.74 | 142.63 | 145.37 | 144.83 | 0.97% | 269,428 |
Jul 19, 2024 | 146.32 | 146.32 | 143.29 | 143.98 | 143.44 | -1.46% | 228,386 |
Jul 18, 2024 | 148.28 | 150.03 | 145.32 | 146.11 | 145.56 | -1.46% | 339,057 |
Jul 17, 2024 | 147.53 | 148.83 | 146.08 | 148.28 | 147.72 | -0.02% | 365,419 |
Jul 16, 2024 | 144.45 | 149.18 | 144.15 | 148.31 | 147.75 | 3.00% | 280,456 |
Jul 15, 2024 | 142.63 | 145.55 | 141.98 | 143.99 | 143.45 | 1.81% | 390,217 |
Jul 12, 2024 | 140.00 | 142.54 | 139.01 | 141.43 | 140.90 | 1.93% | 273,114 |
Jul 11, 2024 | 138.62 | 139.52 | 138.13 | 138.75 | 138.23 | 0.93% | 251,779 |
Jul 10, 2024 | 135.98 | 137.95 | 135.33 | 137.47 | 136.96 | 1.81% | 272,004 |
Jul 9, 2024 | 134.58 | 136.47 | 134.58 | 135.02 | 134.51 | 0.60% | 260,496 |
Jul 8, 2024 | 136.63 | 137.31 | 134.19 | 134.22 | 133.72 | -1.48% | 219,500 |
Jul 5, 2024 | 134.55 | 136.45 | 133.48 | 136.24 | 135.73 | 1.19% | 232,854 |
Jul 3, 2024 | 135.05 | 135.14 | 133.79 | 134.64 | 134.14 | 0.40% | 187,186 |
Jul 2, 2024 | 135.00 | 135.95 | 133.89 | 134.11 | 133.61 | -0.92% | 311,353 |
Jul 1, 2024 | 135.61 | 135.83 | 134.04 | 135.35 | 134.84 | 0.36% | 239,869 |
Jun 28, 2024 | 134.49 | 136.08 | 134.29 | 134.86 | 134.35 | 0.75% | 544,439 |
Jun 27, 2024 | 131.56 | 134.09 | 130.80 | 133.86 | 133.36 | 1.77% | 318,626 |
Jun 26, 2024 | 130.46 | 131.84 | 130.28 | 131.53 | 131.04 | 0.44% | 302,776 |
Jun 25, 2024 | 129.99 | 131.21 | 129.32 | 130.95 | 130.46 | 0.32% | 310,354 |
Jun 24, 2024 | 130.22 | 132.27 | 129.80 | 130.53 | 130.04 | 0.57% | 309,805 |
Jun 21, 2024 | 133.16 | 133.16 | 129.45 | 129.79 | 129.30 | -2.27% | 494,227 |
Jun 20, 2024 | 133.61 | 134.24 | 132.34 | 132.80 | 132.30 | -0.67% | 311,325 |
Jun 18, 2024 | 131.32 | 134.40 | 130.96 | 133.70 | 133.20 | 2.07% | 236,252 |
Jun 17, 2024 | 128.75 | 131.32 | 128.63 | 130.99 | 130.50 | 1.73% | 286,726 |
Jun 14, 2024 | 127.14 | 129.08 | 127.14 | 128.76 | 128.28 | 0.50% | 231,140 |
Jun 13, 2024 | 128.82 | 129.48 | 127.24 | 128.12 | 127.64 | -1.02% | 309,212 |