Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	153.81	154.00	149.40	151.11	151.11	-3.94%	509,448
Mar 5, 2026	159.96	163.05	156.12	157.30	157.30	-2.60%	361,009
Mar 4, 2026	162.10	163.35	160.94	161.50	161.50	-0.37%	407,869
Mar 3, 2026	159.00	163.59	157.20	162.10	162.10	-0.94%	381,038
Mar 2, 2026	159.56	164.68	159.56	163.64	163.64	-0.08%	441,740
Feb 27, 2026	165.18	167.10	160.54	163.77	163.17	-3.15%	601,272
Feb 26, 2026	167.47	169.28	166.72	169.10	168.48	1.87%	418,895
Feb 25, 2026	167.04	167.94	163.70	165.99	165.38	0.08%	762,878
Feb 24, 2026	162.82	166.49	162.82	165.86	165.25	1.70%	548,852
Feb 23, 2026	166.10	166.82	161.88	163.08	162.48	-2.82%	813,280
Feb 20, 2026	165.44	169.45	164.22	167.82	167.21	1.02%	800,183
Feb 19, 2026	164.35	166.82	162.25	166.12	165.51	0.02%	514,911
Feb 18, 2026	166.04	168.41	164.40	166.09	165.48	0.34%	480,376
Feb 17, 2026	166.96	167.84	164.00	165.53	164.92	-0.19%	460,882
Feb 13, 2026	166.76	167.44	163.32	165.84	165.23	0.02%	577,097
Feb 12, 2026	171.49	173.33	164.52	165.81	165.20	-2.55%	804,339
Feb 11, 2026	172.98	174.30	168.50	170.15	169.53	-1.40%	461,263
Feb 10, 2026	172.90	174.91	170.77	172.57	171.94	-0.15%	413,834
Feb 9, 2026	173.58	175.00	172.13	172.83	172.20	-0.08%	565,361
Feb 6, 2026	171.66	173.20	167.67	172.96	172.33	2.99%	690,906
Feb 5, 2026	167.31	169.68	165.76	167.94	167.32	0.19%	757,032
Feb 4, 2026	164.34	168.87	162.42	167.62	167.01	1.93%	519,432
Feb 3, 2026	167.24	169.42	159.86	164.45	163.85	-2.32%	816,025
Feb 2, 2026	167.96	168.66	165.61	168.36	167.74	0.02%	578,781
Jan 30, 2026	167.37	171.39	166.57	168.32	167.70	-0.29%	635,090
Jan 29, 2026	176.45	180.20	167.18	168.81	168.19	-6.49%	1,377,495
Jan 28, 2026	178.75	181.41	177.00	180.53	179.87	0.49%	648,908
Jan 27, 2026	182.30	182.67	178.44	179.65	178.99	-1.67%	585,783
Jan 26, 2026	186.15	188.26	181.88	182.70	182.03	-1.90%	475,411
Jan 23, 2026	190.61	190.61	183.62	186.24	185.56	-3.04%	861,410
Jan 22, 2026	193.60	194.29	191.20	192.07	191.37	0.53%	365,770
Jan 21, 2026	190.73	195.06	190.42	191.06	190.36	0.84%	449,059
Jan 20, 2026	186.60	193.06	184.29	189.46	188.77	-0.23%	484,714
Jan 16, 2026	189.87	193.00	188.84	189.90	189.20	0.06%	477,906
Jan 15, 2026	183.78	190.26	183.78	189.78	189.08	3.93%	552,569
Jan 14, 2026	179.93	183.79	178.37	182.60	181.93	1.12%	350,692
Jan 13, 2026	182.65	182.83	179.97	180.57	179.91	-1.35%	263,158
Jan 12, 2026	180.22	183.81	180.01	183.04	182.37	0.70%	286,957
Jan 9, 2026	182.50	184.04	180.36	181.77	181.10	-0.13%	344,314
Jan 8, 2026	182.27	184.27	180.04	182.01	181.34	-0.62%	454,402
Jan 7, 2026	184.93	185.90	181.52	183.15	182.48	-1.02%	389,336
Jan 6, 2026	181.18	185.40	180.41	185.03	184.35	1.33%	544,227
Jan 5, 2026	176.29	185.84	175.57	182.60	181.93	3.55%	483,675
Jan 2, 2026	174.17	176.52	173.75	176.34	175.69	1.23%	605,782
Dec 31, 2025	175.55	176.50	173.68	174.19	173.55	-0.94%	323,203
Dec 30, 2025	177.22	177.79	175.74	175.85	175.21	-0.92%	404,583
Dec 29, 2025	178.66	178.66	176.36	177.48	176.83	-0.54%	341,798
Dec 26, 2025	177.99	179.11	176.68	178.45	177.80	0.26%	200,482
Dec 24, 2025	177.21	179.31	176.74	177.99	177.34	0.01%	138,023
Dec 23, 2025	178.27	179.20	177.10	177.98	177.33	-0.19%	396,900