Houlihan Lokey, Inc. Class A Common Stock (HLI)

174.19
-1.66 (-0.94%)
NYSE · Last Trade: Jan 1st, 9:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Houlihan Lokey, Inc. Class A Common Stock (HLI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025175.55176.50173.68174.19323,203174.19
12/30/2025177.22177.79175.74175.85404,583175.85
12/29/2025178.66178.66176.36177.48341,797177.48
12/26/2025177.99179.10176.68178.45200,482178.45
12/24/2025177.21179.31176.74177.99138,023177.99
12/23/2025178.27179.19177.10177.98396,900177.98
12/22/2025177.11179.19176.51178.31374,843178.31
12/19/2025176.13177.01175.67176.56797,217176.56
12/18/2025176.33178.39175.02176.32392,100176.32
12/17/2025177.72179.37173.76174.97528,096174.97
12/16/2025177.89179.94175.78177.47803,796177.47
12/15/2025180.32180.32175.95177.07497,206177.07
12/12/2025181.00181.00178.17179.47370,590179.47
12/11/2025179.38180.88176.75179.87303,449179.87
12/10/2025177.80181.60176.79180.42414,929180.42
12/09/2025177.11180.77177.11177.56413,924177.56
12/08/2025179.08180.43175.77177.11327,666177.11
12/05/2025179.04181.75178.63179.69409,296179.69
12/04/2025176.48180.32175.71179.36370,805179.36
12/03/2025175.51178.44175.00176.72303,029176.72
12/02/2025174.85176.38173.08174.94480,811174.94
12/01/2025172.87175.67171.77173.70407,432173.70
11/28/2025176.54176.60175.24175.40134,183174.80
11/26/2025176.27178.75175.13175.17376,422174.57
11/25/2025172.16176.11172.07175.62335,087175.02
11/24/2025173.30174.54171.86172.49360,029171.90
11/21/2025172.29175.00169.99173.61420,672173.02
11/20/2025175.31176.38170.22171.06320,177170.47
11/19/2025174.64175.41171.87173.24437,482172.65
11/18/2025173.10175.30172.40173.29395,485172.70
11/17/2025179.31180.98172.92173.86424,691173.26
11/14/2025178.59180.93177.38179.99354,951179.37
11/13/2025183.11184.47177.92180.34480,873179.72
11/12/2025183.03186.11182.56184.50374,660183.87
11/11/2025182.25182.78180.17182.25243,495181.63
11/10/2025182.00184.91180.36181.43364,573180.81
11/07/2025178.31180.48177.27180.33378,121179.71
11/06/2025179.06181.23178.08179.76489,609179.15
11/05/2025178.97181.78177.62179.40634,586178.79
11/04/2025177.12181.06176.39179.04703,226178.43
11/03/2025179.07180.79176.86178.07734,433177.46
10/31/2025200.00202.49177.98179.081,447,490178.47
10/30/2025197.66201.45197.11199.291,160,820198.61
10/29/2025199.75202.00196.88198.381,046,545197.70
10/28/2025202.18204.18200.50202.09448,207201.40
10/27/2025201.17202.99201.01202.25355,970201.56
10/24/2025198.51200.85198.51199.04380,280198.36
10/23/2025195.59197.84193.51196.88530,059196.21
10/22/2025193.35195.23192.61194.10422,108193.44
10/21/2025192.76194.15191.78193.00262,650192.34
10/20/2025191.72194.53191.00192.65531,238191.99
10/17/2025189.92191.44188.00190.19335,677189.54
10/16/2025192.72192.72187.38188.47382,397187.82
10/15/2025195.77196.33192.20192.79425,571192.13
10/14/2025190.23195.11190.23193.59342,548192.93
10/13/2025189.64191.89188.56191.39310,473190.74
10/10/2025191.41191.78186.81188.06530,744187.42
10/09/2025191.00191.62188.94189.80404,229189.15
10/08/2025195.43196.01191.26191.30352,499190.65
10/07/2025197.04198.20193.16194.31342,564193.65
10/06/2025202.19203.29195.88196.93396,388196.26
10/03/2025203.89205.36200.72201.41318,624200.72
10/02/2025201.05202.25199.58201.34317,420200.65