Home

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

200.74
-4.58 (-2.23%)
NYSE · Last Trade: Oct 2nd, 3:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025204.28205.43200.66200.74274,290200.74
9/30/2025207.13208.78203.90205.32526,901205.32
9/29/2025206.00206.96205.26206.19389,765206.19
9/26/2025205.28208.73205.21205.97262,822205.97
9/25/2025203.74205.78201.19205.27312,482205.27
9/24/2025209.94211.13204.71205.58600,194205.58
9/23/2025208.00211.78207.89209.19365,217209.19
9/22/2025207.07208.46206.51208.10280,355208.10
9/19/2025208.88209.39205.81208.731,050,905208.73
9/18/2025205.03209.03202.26208.44254,440208.44
9/17/2025203.36207.23202.32204.41298,903204.41
9/16/2025203.20203.64201.09203.17267,133203.17
9/15/2025205.74207.60202.43203.00304,504203.00
9/12/2025207.94208.06204.49205.19342,286205.19
9/11/2025201.55208.50200.59208.15550,196208.15
9/10/2025196.94201.09196.28200.94414,397200.94
9/09/2025198.09198.17195.30196.72353,477196.72
9/08/2025197.18200.18196.84198.46469,875198.46
9/05/2025198.28198.51193.18197.09553,523197.09
9/04/2025192.62197.49192.62197.46517,501197.46
9/03/2025195.69196.54189.67191.42357,660191.42
9/02/2025196.22196.92193.82196.24371,099196.24
8/29/2025201.25201.25197.56199.25585,494198.65
8/28/2025200.28201.63199.71200.74265,559200.14
8/27/2025200.13201.25198.99200.27440,835199.67
8/26/2025197.00200.56195.78200.43392,650199.83
8/25/2025197.71198.64196.35196.35374,300195.76
8/22/2025193.00197.76192.35197.69378,572197.09
8/21/2025191.29193.28191.29192.02307,015191.44
8/20/2025192.28194.49190.02192.80388,778192.22
8/19/2025190.20192.23190.20192.17362,279191.59
8/18/2025190.26191.19190.11191.14398,958190.56
8/15/2025193.44193.44189.68190.73294,742190.16
8/14/2025195.52196.84193.15194.15304,877193.56
8/13/2025194.45196.59193.82196.58378,984195.99
8/12/2025189.56194.14189.56193.39458,486192.81
8/11/2025188.87191.01188.87190.45277,838189.88
8/08/2025190.94191.60188.44188.89361,984188.32
8/07/2025193.45193.45188.47189.49364,348188.92
8/06/2025192.90193.95191.51191.99315,002191.41
8/05/2025193.35193.50190.61192.39323,502191.81
8/04/2025191.98193.59191.11193.15281,903192.57
8/01/2025187.52190.77185.05189.79356,406189.22
7/31/2025190.08192.22189.23190.66607,848190.09
7/30/2025193.01195.00187.07191.39600,658190.81
7/29/2025194.17194.17190.28191.71716,357191.13
7/28/2025196.03197.19190.34192.85859,354192.27
7/25/2025198.00198.41195.88195.93393,857195.34
7/24/2025197.23198.17196.00197.37272,028196.78
7/23/2025195.49197.19195.01196.18260,204195.59
7/22/2025194.45195.57191.39195.27320,135194.68
7/21/2025196.40197.94194.40194.59354,626194.00
7/18/2025197.94198.15194.17196.17287,484195.58
7/17/2025194.06198.78194.06197.43282,790196.84
7/16/2025191.09194.90189.99194.50498,663193.91
7/15/2025194.27194.61190.19190.51394,470189.94
7/14/2025191.65195.60190.36194.63426,668194.04
7/11/2025190.17190.97188.34189.59353,005189.02
7/10/2025189.23192.44189.23190.75446,638190.18
7/09/2025185.65189.22184.91189.18340,270188.61
7/08/2025185.66186.40183.98184.64341,665184.08
7/07/2025185.51187.19183.18185.42502,917184.86
7/03/2025183.47186.20183.47185.51265,347184.95
7/02/2025181.11184.54181.11183.47512,112182.92