Houlihan Lokey, Inc. (FRA:2HL)
Germany
· Delayed Price · Currency is EUR 175.70
-0.10 (-0.06%)
At close: Sep 26, 2025
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 175.05 | 176.40 | 175.05 | 175.70 | 175.70 | -0.06% | 28 |
| Sep 25, 2025 | 174.35 | 175.80 | 171.70 | 175.80 | 175.80 | 0.20% | 28 |
| Sep 24, 2025 | 176.65 | 177.90 | 174.05 | 175.45 | 175.45 | -0.90% | 28 |
| Sep 23, 2025 | 175.55 | 178.45 | 175.55 | 177.05 | 177.05 | 0.91% | 28 |
| Sep 22, 2025 | 176.70 | 176.70 | 174.00 | 175.45 | 175.45 | -1.13% | 28 |
| Sep 19, 2025 | 176.30 | 177.45 | 174.95 | 177.45 | 177.45 | 0.34% | 28 |
| Sep 18, 2025 | 172.95 | 176.85 | 172.95 | 176.85 | 176.85 | 2.40% | 28 |
| Sep 17, 2025 | 170.50 | 173.10 | 170.45 | 172.70 | 172.70 | 0.82% | 28 |
| Sep 16, 2025 | 171.65 | 171.65 | 169.40 | 171.30 | 171.30 | -0.72% | 28 |
| Sep 15, 2025 | 175.00 | 175.15 | 172.55 | 172.55 | 172.55 | -1.68% | 28 |
| Sep 12, 2025 | 176.65 | 176.65 | 174.40 | 175.50 | 175.50 | -0.88% | 10 |
| Sep 11, 2025 | 171.05 | 177.05 | 171.05 | 177.05 | 177.05 | 3.39% | 10 |
| Sep 10, 2025 | 167.05 | 171.25 | 167.05 | 171.25 | 171.25 | 1.87% | 20 |
| Sep 9, 2025 | 167.85 | 168.10 | 166.75 | 168.10 | 168.10 | -0.27% | 30 |
| Sep 8, 2025 | 167.55 | 170.00 | 166.90 | 168.55 | 168.55 | 0.39% | 30 |
| Sep 5, 2025 | 168.55 | 168.55 | 165.05 | 167.90 | 167.90 | -0.47% | - |
| Sep 4, 2025 | 163.35 | 168.70 | 163.35 | 168.70 | 168.70 | 2.74% | - |
| Sep 3, 2025 | 167.20 | 168.15 | 162.30 | 164.20 | 164.20 | -2.61% | - |
| Sep 2, 2025 | 168.85 | 168.85 | 165.90 | 168.60 | 168.60 | -0.50% | - |
| Sep 1, 2025 | 169.05 | 171.05 | 169.05 | 169.45 | 168.85 | -0.09% | 30 |
| Aug 29, 2025 | 170.95 | 170.95 | 168.70 | 169.60 | 169.09 | -1.02% | - |
| Aug 28, 2025 | 171.50 | 172.35 | 171.25 | 171.35 | 170.83 | -0.35% | - |
| Aug 27, 2025 | 171.70 | 172.35 | 171.50 | 171.95 | 171.43 | 0.17% | - |
| Aug 26, 2025 | 167.80 | 171.65 | 167.80 | 171.65 | 171.13 | 1.39% | - |
| Aug 25, 2025 | 168.05 | 169.30 | 168.05 | 169.30 | 168.79 | 0.53% | - |
| Aug 22, 2025 | 164.90 | 168.40 | 164.90 | 168.40 | 167.89 | 1.91% | - |
| Aug 21, 2025 | 164.70 | 165.40 | 164.70 | 165.25 | 164.75 | -0.21% | - |
| Aug 20, 2025 | 164.05 | 166.15 | 163.85 | 165.60 | 165.10 | 0.82% | - |
| Aug 19, 2025 | 163.00 | 164.25 | 162.85 | 164.25 | 163.75 | 0.49% | - |
| Aug 18, 2025 | 162.30 | 163.45 | 162.30 | 163.45 | 162.96 | 0.43% | - |
| Aug 15, 2025 | 166.85 | 166.85 | 162.05 | 162.75 | 162.26 | -2.19% | - |
| Aug 14, 2025 | 167.00 | 168.30 | 165.75 | 166.40 | 165.90 | -0.66% | - |
| Aug 13, 2025 | 164.70 | 167.50 | 164.70 | 167.50 | 166.99 | 1.24% | 24 |
| Aug 12, 2025 | 163.30 | 165.60 | 163.30 | 165.45 | 164.95 | 1.10% | 60 |
| Aug 11, 2025 | 162.05 | 164.00 | 162.05 | 163.65 | 163.16 | 0.99% | - |
| Aug 8, 2025 | 162.05 | 163.50 | 162.05 | 162.05 | 161.56 | -0.03% | - |
| Aug 7, 2025 | 163.75 | 164.00 | 162.05 | 162.10 | 161.61 | -1.25% | - |
| Aug 6, 2025 | 166.05 | 166.05 | 164.15 | 164.15 | 163.65 | -1.05% | - |
| Aug 5, 2025 | 166.70 | 167.05 | 164.95 | 165.90 | 165.40 | -0.33% | 10 |
| Aug 4, 2025 | 163.80 | 166.45 | 163.80 | 166.45 | 165.95 | 1.90% | - |
| Aug 1, 2025 | 165.60 | 165.60 | 160.60 | 163.35 | 162.86 | -1.98% | - |
| Jul 31, 2025 | 167.00 | 167.00 | 165.15 | 166.65 | 166.15 | -0.18% | - |
| Jul 30, 2025 | 165.70 | 168.90 | 165.70 | 166.95 | 166.45 | 1.09% | - |
| Jul 29, 2025 | 166.05 | 166.45 | 164.90 | 165.15 | 164.65 | -0.33% | - |
| Jul 28, 2025 | 167.05 | 167.40 | 163.70 | 165.70 | 165.20 | -0.51% | - |
| Jul 25, 2025 | 167.55 | 168.60 | 166.55 | 166.55 | 166.05 | -0.33% | - |
| Jul 24, 2025 | 165.30 | 167.30 | 165.30 | 167.10 | 166.60 | 0.24% | - |
| Jul 23, 2025 | 166.15 | 168.05 | 165.80 | 166.70 | 166.20 | 0.60% | 75 |
| Jul 22, 2025 | 165.70 | 165.70 | 164.65 | 165.70 | 165.20 | -0.57% | - |
| Jul 21, 2025 | 168.00 | 168.00 | 166.65 | 166.65 | 166.15 | -1.01% | - |