Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
173.97
+1.23 (0.71%)
Dec 20, 2024, 4:00 PM EST - Market closed

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024170.46175.94170.00173.97173.970.71%1,377,889
Dec 19, 2024173.34175.38172.00172.74172.741.06%538,743
Dec 18, 2024178.31179.68170.75170.93170.93-3.95%451,499
Dec 17, 2024177.87178.38175.97177.96177.96-0.88%375,703
Dec 16, 2024178.38180.61177.06179.54179.541.13%360,296
Dec 13, 2024180.57181.08176.93177.53177.53-1.42%354,952
Dec 12, 2024178.47180.81178.47180.09180.090.73%273,968
Dec 11, 2024179.07180.47177.61178.78178.780.79%280,095
Dec 10, 2024179.78179.85176.25177.37177.37-1.57%435,846
Dec 9, 2024183.65183.72179.03180.19180.19-2.23%412,093
Dec 6, 2024186.51186.98183.54184.30184.30-0.54%322,076
Dec 5, 2024184.96186.93184.36185.30185.30-0.03%289,830
Dec 4, 2024185.57186.46184.26185.35185.35-0.12%215,092
Dec 3, 2024187.38187.38185.33185.57185.57-0.75%187,116
Dec 2, 2024189.15189.99185.91186.97186.97-1.12%221,861
Nov 29, 2024189.81190.19188.12189.09188.520.89%142,701
Nov 27, 2024191.21191.51187.21187.43186.86-1.37%245,077
Nov 26, 2024189.48191.79187.31190.04189.46-0.24%308,048
Nov 25, 2024190.38192.10189.14190.49189.910.93%376,997
Nov 22, 2024189.78190.55186.29188.74188.170.04%435,836
Nov 21, 2024188.05191.39186.52188.66188.090.91%298,629
Nov 20, 2024185.66187.00181.48186.95186.381.05%328,480
Nov 19, 2024182.20185.45182.00185.01184.450.46%261,938
Nov 18, 2024184.12185.81183.13184.17183.610.03%282,511
Nov 15, 2024184.38184.97182.61184.12183.560.02%249,970
Nov 14, 2024185.68186.38183.07184.08183.52-0.88%207,802
Nov 13, 2024187.46188.54184.92185.71185.15-0.44%255,420
Nov 12, 2024189.32190.66185.82186.53185.96-1.78%202,136
Nov 11, 2024187.00190.07186.84189.91189.332.25%369,707
Nov 8, 2024185.03186.59184.52185.74185.181.17%226,147
Nov 7, 2024187.67188.06183.37183.60183.04-2.50%384,990
Nov 6, 2024179.73189.17179.21188.30187.739.92%643,336
Nov 5, 2024170.98172.96170.93171.31170.790.52%353,537
Nov 4, 2024171.69172.18169.45170.42169.90-0.52%257,276
Nov 1, 2024174.50175.73171.01171.31170.79-0.85%568,915
Oct 31, 2024171.34174.94164.49172.77172.254.93%547,905
Oct 30, 2024166.46168.63163.28164.65164.15-1.23%542,718
Oct 29, 2024166.86167.74165.55166.70166.19-0.84%288,969
Oct 28, 2024167.36169.35166.52168.11167.601.26%229,189
Oct 25, 2024169.21169.21165.69166.01165.51-1.21%153,678
Oct 24, 2024167.33168.45165.32168.05167.541.15%314,848
Oct 23, 2024168.68170.61165.50166.14165.64-2.04%327,279
Oct 22, 2024171.21172.04169.56169.60169.09-1.56%294,753
Oct 21, 2024173.13173.88171.68172.29171.77-0.74%449,891
Oct 18, 2024174.55175.21173.25173.57173.04-0.21%228,997
Oct 17, 2024172.26174.09171.72173.93173.401.42%238,870
Oct 16, 2024170.74172.31170.52171.50170.980.94%262,337
Oct 15, 2024169.94171.87169.50169.91169.390.31%227,624
Oct 14, 2024168.08169.78167.95169.39168.881.14%151,300
Oct 11, 2024164.92167.87164.92167.48166.972.00%270,247
Oct 10, 2024164.27164.93162.56164.20163.70-1.24%270,784
Oct 9, 2024164.60166.45163.82166.27165.771.48%223,365
Oct 8, 2024161.71164.49160.98163.85163.351.89%214,273
Oct 7, 2024161.39162.11159.83160.81160.32-0.51%206,881
Oct 4, 2024161.24161.70159.11161.63161.141.51%348,506
Oct 3, 2024158.86161.31157.49159.22158.740.26%330,563
Oct 2, 2024159.59162.25158.40158.81158.33-0.49%382,760
Oct 1, 2024158.06160.86156.06159.59159.110.99%315,956
Sep 30, 2024157.00158.03155.03158.02157.540.23%515,515
Sep 27, 2024158.99159.55156.89157.66157.18-0.37%221,358
Sep 26, 2024159.86161.52158.20158.25157.77-0.83%189,018
Sep 25, 2024161.69162.84159.16159.58159.10-1.48%210,411
Sep 24, 2024161.75162.21160.11161.98161.490.30%228,575
Sep 23, 2024161.11162.63160.00161.50161.010.75%198,505
Sep 20, 2024158.53160.89157.81160.30159.811.23%857,103
Sep 19, 2024157.54159.64156.05158.35157.872.31%290,374
Sep 18, 2024157.60159.00154.58154.78154.31-2.84%464,025
Sep 17, 2024157.69160.62156.88159.30158.821.59%261,223
Sep 16, 2024154.98157.29154.25156.80156.321.77%221,190
Sep 13, 2024152.28155.23152.23154.08153.611.74%243,095
Sep 12, 2024150.52151.71149.92151.45150.990.17%222,069
Sep 11, 2024152.42153.08149.82151.20150.74-1.01%265,404
Sep 10, 2024153.09153.27149.33152.74152.280.05%269,620
Sep 9, 2024149.82153.60149.24152.67152.212.53%353,670
Sep 6, 2024151.80152.20148.50148.90148.45-2.04%288,177
Sep 5, 2024151.94152.89150.41152.00151.540.43%145,995
Sep 4, 2024151.40154.09151.01151.35150.89-0.07%187,122
Sep 3, 2024155.29155.97150.30151.45150.99-3.30%229,666
Aug 30, 2024154.47156.64153.29156.62155.561.43%196,871
Aug 29, 2024155.52155.81154.13154.41153.360.14%116,531
Aug 28, 2024152.71154.48152.71154.19153.150.61%146,100
Aug 27, 2024153.95154.37153.23153.25152.21-0.89%151,415
Aug 26, 2024156.51157.58154.27154.63153.58-0.46%147,322
Aug 23, 2024153.97156.80153.43155.35154.301.42%139,706
Aug 22, 2024152.54154.15152.30153.17152.130.29%202,843
Aug 21, 2024151.52152.78150.00152.73151.700.92%226,113
Aug 20, 2024152.49153.13149.45151.34150.31-0.91%271,150
Aug 19, 2024152.52154.92151.89152.73151.700.05%263,251
Aug 16, 2024150.90152.70150.90152.65151.620.95%165,608
Aug 15, 2024151.45152.95150.61151.22150.200.72%204,022
Aug 14, 2024149.25150.15147.44150.14149.121.16%137,830
Aug 13, 2024147.71148.93146.02148.42147.411.09%297,637
Aug 12, 2024149.44149.87146.58146.82145.83-2.04%256,913
Aug 9, 2024149.82151.05148.76149.87148.850.53%203,740
Aug 8, 2024146.03149.27146.00149.08148.073.43%203,817
Aug 7, 2024147.83148.46144.01144.13143.15-1.48%212,375
Aug 6, 2024145.06147.76144.34146.29145.301.10%274,750
Aug 5, 2024140.81146.91140.26144.70143.72-0.58%630,931
Aug 2, 2024144.87146.17143.28145.55144.56-1.33%456,799
Aug 1, 2024151.34152.19146.16147.51146.51-1.82%542,444