Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
190.96
+4.01 (2.15%)
Nov 21, 2024, 12:47 PM EST - Market open

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024185.66187.00181.48186.95186.951.05%328,480
Nov 19, 2024182.20185.45182.00185.01185.010.46%261,938
Nov 18, 2024184.12185.81183.13184.17184.170.03%282,511
Nov 15, 2024184.38184.97182.61184.12184.120.02%249,970
Nov 14, 2024185.68186.38183.07184.08184.08-0.88%207,802
Nov 13, 2024187.46188.54184.92185.71185.71-0.44%255,420
Nov 12, 2024189.32190.66185.82186.53186.53-1.78%202,136
Nov 11, 2024187.00190.07186.84189.91189.912.25%369,707
Nov 8, 2024185.03186.59184.52185.74185.741.17%226,147
Nov 7, 2024187.67188.06183.37183.60183.60-2.50%384,990
Nov 6, 2024179.73189.17179.21188.30188.309.92%643,336
Nov 5, 2024170.98172.96170.93171.31171.310.52%353,537
Nov 4, 2024171.69172.18169.45170.42170.42-0.52%257,276
Nov 1, 2024174.50175.73171.01171.31171.31-0.85%568,915
Oct 31, 2024171.34174.94164.49172.77172.774.93%547,905
Oct 30, 2024166.46168.63163.28164.65164.65-1.23%542,718
Oct 29, 2024166.86167.74165.55166.70166.70-0.84%288,969
Oct 28, 2024167.36169.35166.52168.11168.111.26%229,189
Oct 25, 2024169.21169.21165.69166.01166.01-1.21%153,678
Oct 24, 2024167.33168.45165.32168.05168.051.15%314,848
Oct 23, 2024168.68170.61165.50166.14166.14-2.04%327,279
Oct 22, 2024171.21172.04169.56169.60169.60-1.56%294,753
Oct 21, 2024173.13173.88171.68172.29172.29-0.74%449,891
Oct 18, 2024174.55175.21173.25173.57173.57-0.21%228,997
Oct 17, 2024172.26174.09171.72173.93173.931.42%238,870
Oct 16, 2024170.74172.31170.52171.50171.500.94%262,337
Oct 15, 2024169.94171.87169.50169.91169.910.31%227,624
Oct 14, 2024168.08169.78167.95169.39169.391.14%151,300
Oct 11, 2024164.92167.87164.92167.48167.482.00%270,247
Oct 10, 2024164.27164.93162.56164.20164.20-1.24%270,784
Oct 9, 2024164.60166.45163.82166.27166.271.48%223,365
Oct 8, 2024161.71164.49160.98163.85163.851.89%214,273
Oct 7, 2024161.39162.11159.83160.81160.81-0.51%206,881
Oct 4, 2024161.24161.70159.11161.63161.631.51%348,506
Oct 3, 2024158.86161.31157.49159.22159.220.26%330,563
Oct 2, 2024159.59162.25158.40158.81158.81-0.49%382,760
Oct 1, 2024158.06160.86156.06159.59159.590.99%315,956
Sep 30, 2024157.00158.03155.03158.02158.020.23%515,515
Sep 27, 2024158.99159.55156.89157.66157.66-0.37%221,358
Sep 26, 2024159.86161.52158.20158.25158.25-0.83%189,018
Sep 25, 2024161.69162.84159.16159.58159.58-1.48%210,411
Sep 24, 2024161.75162.21160.11161.98161.980.30%228,575
Sep 23, 2024161.11162.63160.00161.50161.500.75%198,505
Sep 20, 2024158.53160.89157.81160.30160.301.23%857,103
Sep 19, 2024157.54159.64156.05158.35158.352.31%290,374
Sep 18, 2024157.60159.00154.58154.78154.78-2.84%464,025
Sep 17, 2024157.69160.62156.88159.30159.301.59%261,223
Sep 16, 2024154.98157.29154.25156.80156.801.77%221,190
Sep 13, 2024152.28155.23152.23154.08154.081.74%243,095
Sep 12, 2024150.52151.71149.92151.45151.450.17%222,069
Sep 11, 2024152.42153.08149.82151.20151.20-1.01%265,404
Sep 10, 2024153.09153.27149.33152.74152.740.05%269,620
Sep 9, 2024149.82153.60149.24152.67152.672.53%353,670
Sep 6, 2024151.80152.20148.50148.90148.90-2.04%288,177
Sep 5, 2024151.94152.89150.41152.00152.000.43%145,995
Sep 4, 2024151.40154.09151.01151.35151.35-0.07%187,122
Sep 3, 2024155.29155.97150.30151.45151.45-3.30%229,666
Aug 30, 2024154.47156.64153.29156.62156.031.43%196,871
Aug 29, 2024155.52155.81154.13154.41153.830.14%116,531
Aug 28, 2024152.71154.48152.71154.19153.610.61%146,100
Aug 27, 2024153.95154.37153.23153.25152.68-0.89%151,415
Aug 26, 2024156.51157.58154.27154.63154.05-0.46%147,322
Aug 23, 2024153.97156.80153.43155.35154.771.42%139,706
Aug 22, 2024152.54154.15152.30153.17152.600.29%202,843
Aug 21, 2024151.52152.78150.00152.73152.160.92%226,113
Aug 20, 2024152.49153.13149.45151.34150.77-0.91%271,150
Aug 19, 2024152.52154.92151.89152.73152.160.05%263,251
Aug 16, 2024150.90152.70150.90152.65152.080.95%165,608
Aug 15, 2024151.45152.95150.61151.22150.650.72%204,022
Aug 14, 2024149.25150.15147.44150.14149.581.16%137,830
Aug 13, 2024147.71148.93146.02148.42147.861.09%297,637
Aug 12, 2024149.44149.87146.58146.82146.27-2.04%256,913
Aug 9, 2024149.82151.05148.76149.87149.310.53%203,740
Aug 8, 2024146.03149.27146.00149.08148.523.43%203,817
Aug 7, 2024147.83148.46144.01144.13143.59-1.48%212,375
Aug 6, 2024145.06147.76144.34146.29145.741.10%274,750
Aug 5, 2024140.81146.91140.26144.70144.16-0.58%630,931
Aug 2, 2024144.87146.17143.28145.55145.00-1.33%456,799
Aug 1, 2024151.34152.19146.16147.51146.96-1.82%542,444
Jul 31, 2024147.23153.08145.76150.25149.691.07%792,363
Jul 30, 2024149.10151.28148.26148.66148.100.60%543,358
Jul 29, 2024150.00150.60146.42147.77147.22-1.48%374,518
Jul 26, 2024147.69150.31146.96149.99149.432.46%261,524
Jul 25, 2024142.65148.94142.65146.39145.842.54%431,533
Jul 24, 2024144.24145.23142.31142.77142.24-1.26%443,668
Jul 23, 2024146.00148.56144.31144.59144.05-0.54%353,759
Jul 22, 2024143.94145.74142.63145.37144.830.97%269,428
Jul 19, 2024146.32146.32143.29143.98143.44-1.46%228,386
Jul 18, 2024148.28150.03145.32146.11145.56-1.46%339,057
Jul 17, 2024147.53148.83146.08148.28147.72-0.02%365,419
Jul 16, 2024144.45149.18144.15148.31147.753.00%280,456
Jul 15, 2024142.63145.55141.98143.99143.451.81%390,217
Jul 12, 2024140.00142.54139.01141.43140.901.93%273,114
Jul 11, 2024138.62139.52138.13138.75138.230.93%251,779
Jul 10, 2024135.98137.95135.33137.47136.961.81%272,004
Jul 9, 2024134.58136.47134.58135.02134.510.60%260,496
Jul 8, 2024136.63137.31134.19134.22133.72-1.48%219,500
Jul 5, 2024134.55136.45133.48136.24135.731.19%232,854
Jul 3, 2024135.05135.14133.79134.64134.140.40%187,186
Jul 2, 2024135.00135.95133.89134.11133.61-0.92%311,353