Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
179.69
+0.33 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025179.04181.75178.63179.69179.690.18%408,826
Dec 4, 2025176.48180.33175.71179.36179.361.49%370,805
Dec 3, 2025175.51178.44175.00176.72176.721.02%303,005
Dec 2, 2025174.85176.38173.08174.94174.940.71%480,697
Dec 1, 2025172.87175.67171.77173.70173.70-0.97%390,519
Nov 28, 2025176.54176.60175.24175.40174.800.13%134,183
Nov 26, 2025176.27178.75175.13175.17174.57-0.26%376,422
Nov 25, 2025172.16176.11172.07175.62175.021.81%335,090
Nov 24, 2025173.30174.54171.86172.49171.90-0.65%360,494
Nov 21, 2025172.29175.00169.99173.61173.021.49%420,672
Nov 20, 2025175.31176.39170.22171.06170.47-1.26%320,193
Nov 19, 2025174.64175.41171.87173.24172.65-0.03%437,482
Nov 18, 2025173.10175.30172.40173.29172.70-0.33%395,485
Nov 17, 2025179.31180.98172.92173.86173.27-3.41%424,691
Nov 14, 2025178.59180.93177.38179.99179.37-0.19%354,951
Nov 13, 2025183.11184.47177.92180.34179.72-2.25%480,873
Nov 12, 2025183.03186.11182.57184.50183.871.23%374,660
Nov 11, 2025182.25182.78180.17182.25181.630.45%243,495
Nov 10, 2025182.00184.91180.36181.43180.810.61%364,575
Nov 7, 2025178.31180.48177.27180.33179.710.32%378,121
Nov 6, 2025179.06181.23178.08179.76179.150.20%489,610
Nov 5, 2025178.97181.79177.62179.40178.790.20%634,586
Nov 4, 2025177.12181.06176.39179.04178.430.54%703,591
Nov 3, 2025179.07180.79176.86178.07177.46-0.56%734,433
Oct 31, 2025200.00202.49177.98179.08178.47-10.14%1,447,490
Oct 30, 2025197.66201.45197.11199.29198.610.46%1,160,820
Oct 29, 2025199.75202.00196.88198.38197.70-1.84%1,046,545
Oct 28, 2025202.18204.18200.50202.09201.40-0.08%448,207
Oct 27, 2025201.17202.99201.01202.25201.561.61%355,970
Oct 24, 2025198.51200.85198.51199.04198.361.10%380,280
Oct 23, 2025195.59197.84193.51196.88196.211.43%530,059
Oct 22, 2025193.35195.23192.61194.10193.440.57%422,108
Oct 21, 2025192.76194.15191.78193.00192.340.18%262,650
Oct 20, 2025191.72194.54191.00192.65191.991.29%531,238
Oct 17, 2025189.92191.44188.00190.19189.540.91%335,677
Oct 16, 2025192.72192.72187.38188.47187.83-2.24%382,497
Oct 15, 2025195.77196.33192.20192.79192.13-0.41%425,570
Oct 14, 2025190.23195.11190.23193.59192.931.15%342,548
Oct 13, 2025189.64191.89188.57191.39190.741.77%310,473
Oct 10, 2025191.41191.78186.81188.06187.42-0.92%530,744
Oct 9, 2025191.00191.62188.94189.80189.15-0.78%404,229
Oct 8, 2025195.43196.01191.26191.30190.65-1.55%352,499
Oct 7, 2025197.04198.20193.16194.31193.65-1.33%342,583
Oct 6, 2025202.19203.29195.89196.93196.26-2.22%396,393
Oct 3, 2025203.89205.36200.72201.41200.720.03%318,624
Oct 2, 2025201.05202.25199.58201.34200.650.30%317,420
Oct 1, 2025204.28205.43200.66200.74200.05-2.23%274,290
Sep 30, 2025207.13208.78203.90205.32204.62-0.42%526,901
Sep 29, 2025206.00206.96205.26206.19205.480.11%389,765
Sep 26, 2025205.28208.73205.21205.97205.270.34%262,188