Skip to main content
IC
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
177.85
+3.85 (2.21%)
At close: May 12, 2025, 4:00 PM
177.85
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025181.63183.05177.40177.85177.852.21%378,739
May 9, 2025175.80176.34172.31174.00174.00-0.59%343,486
May 8, 2025171.82176.95167.97175.04175.046.60%777,135
May 7, 2025163.42165.57163.00164.21164.210.78%427,586
May 6, 2025161.99163.77160.94162.94162.94-0.82%466,203
May 5, 2025164.62166.66164.18164.28164.28-1.34%328,360
May 2, 2025166.29168.97165.01166.51166.511.59%515,323
May 1, 2025163.14165.76161.34163.90163.901.12%255,652
Apr 30, 2025160.19162.34157.67162.08162.08-0.09%277,094
Apr 29, 2025160.33162.77159.66162.22162.220.63%316,626
Apr 28, 2025159.74162.00159.46161.21161.211.22%381,282
Apr 25, 2025159.04160.91158.67159.27159.27-0.38%157,054
Apr 24, 2025155.62159.92155.62159.87159.872.80%236,374
Apr 23, 2025158.68163.00155.00155.51155.510.34%276,803
Apr 22, 2025152.73156.01150.55154.98154.983.18%203,092
Apr 21, 2025151.60152.22148.11150.20150.20-2.01%376,593
Apr 17, 2025152.15155.46151.84153.28153.280.78%225,080
Apr 16, 2025152.31154.37150.28152.10152.10-1.25%370,414
Apr 15, 2025155.78159.46153.06154.02154.02-0.68%344,065
Apr 14, 2025154.41157.57151.15155.08155.082.57%732,216
Apr 11, 2025149.27152.22147.03151.20151.200.70%360,287
Apr 10, 2025152.53154.33146.60150.15150.15-3.66%594,248
Apr 9, 2025139.21157.20139.18155.85155.8510.07%754,640
Apr 8, 2025149.65150.61140.19141.59141.59-1.77%460,680
Apr 7, 2025141.35150.81137.99144.14144.14-1.54%738,388
Apr 4, 2025147.22150.02142.99146.39146.39-4.51%779,749
Apr 3, 2025157.60159.31152.80153.31153.31-7.58%743,343
Apr 2, 2025160.90167.33160.90165.89165.891.09%472,069
Apr 1, 2025161.41164.47160.23164.10164.101.61%547,074
Mar 31, 2025155.71161.93155.06161.50161.502.15%587,608
Mar 28, 2025159.71161.05156.29158.10158.10-1.71%461,147
Mar 27, 2025164.59165.67160.11160.85160.85-3.08%562,121
Mar 26, 2025168.08168.85165.85165.96165.96-1.18%279,403
Mar 25, 2025166.34168.62166.34167.94167.940.68%287,635
Mar 24, 2025165.28168.04164.90166.80166.802.56%389,146
Mar 21, 2025161.15163.72160.34162.64162.640.23%718,541
Mar 20, 2025161.34163.83161.31162.27162.27-0.34%380,273
Mar 19, 2025162.04164.58160.96162.83162.830.41%452,555
Mar 18, 2025161.22163.03160.28162.16162.160.58%355,123
Mar 17, 2025158.58162.07157.82161.22161.221.40%332,355
Mar 14, 2025157.00160.10156.04158.99158.991.92%301,594
Mar 13, 2025158.27158.85154.21156.00156.00-0.49%371,561
Mar 12, 2025159.91160.61156.46156.77156.77-0.35%339,844
Mar 11, 2025157.44160.25156.30157.32157.321.87%557,015
Mar 10, 2025154.10155.69151.46154.43154.43-1.93%588,126
Mar 7, 2025156.05157.98153.00157.47157.470.09%456,960
Mar 6, 2025159.06161.35155.64157.33157.33-2.97%383,235
Mar 5, 2025161.24162.53159.09162.15162.150.56%531,833
Mar 4, 2025166.11166.89159.43161.24161.24-4.68%468,910
Mar 3, 2025173.12174.59168.24169.15169.15-2.42%392,660