Home

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

191.39
+0.00 (0.00%)
NYSE · Last Trade: Jul 31st, 9:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/30/2025193.01195.00187.07191.39600,658191.39
7/29/2025194.17194.17190.28191.71716,357191.71
7/28/2025196.03197.19190.34192.85859,354192.85
7/25/2025198.00198.41195.88195.93393,857195.93
7/24/2025197.23198.17196.00197.37272,028197.37
7/23/2025195.49197.19195.01196.18260,204196.18
7/22/2025194.45195.57191.39195.27320,135195.27
7/21/2025196.40197.94194.40194.59354,626194.59
7/18/2025197.94198.15194.17196.17287,484196.17
7/17/2025194.06198.78194.06197.43282,790197.43
7/16/2025191.09194.90189.99194.50498,663194.50
7/15/2025194.27194.61190.19190.51394,470190.51
7/14/2025191.65195.60190.36194.63426,668194.63
7/11/2025190.17190.97188.34189.59353,005189.59
7/10/2025189.23192.44189.23190.75446,638190.75
7/09/2025185.65189.22184.91189.18340,270189.18
7/08/2025185.66186.40183.98184.64341,665184.64
7/07/2025185.51187.19183.18185.42502,917185.42
7/03/2025183.47186.20183.47185.51265,347185.51
7/02/2025181.11184.54181.11183.47512,112183.47
7/01/2025176.75182.23176.75181.55557,657181.55
6/30/2025183.71183.74178.71179.95626,821179.95
6/27/2025183.58185.40182.37182.56874,232182.56
6/26/2025180.93183.85180.22182.75369,086182.75
6/25/2025180.91183.00179.22181.19344,120181.19
6/24/2025179.79180.98179.05179.85374,953179.85
6/23/2025172.98177.17172.97177.15322,751177.15
6/20/2025173.94173.96172.33172.98399,300172.98
6/18/2025171.11174.78171.11173.10273,498173.10
6/17/2025171.24172.44170.59171.81345,266171.81
6/16/2025173.47174.26172.25172.69319,168172.69
6/13/2025174.37174.37170.97171.39272,269171.39
6/12/2025173.47175.52172.55175.44193,122175.44
6/11/2025174.67176.09174.22174.75291,440174.75
6/10/2025175.31176.68173.43174.08352,497174.08
6/09/2025177.08177.45175.16175.94273,782175.94
6/06/2025177.71177.93175.56177.11278,947177.11
6/05/2025174.13175.45173.00174.90434,037174.90
6/04/2025175.38176.12174.02174.02303,275174.02
6/03/2025174.88176.20173.30175.38213,286175.38
6/02/2025173.02174.93171.77174.39244,577174.39
5/30/2025174.35175.58173.12174.68328,062174.08
5/29/2025174.54175.56172.62175.01288,214174.41
5/28/2025177.09177.09174.08174.13305,954173.53
5/27/2025175.00176.41173.03176.31440,090175.70
5/23/2025170.20173.33170.20172.85258,044172.26
5/22/2025172.95174.40172.09173.14312,635172.54
5/21/2025175.05177.15172.59172.84284,546172.25
5/20/2025176.60177.80175.90177.42387,678176.81
5/19/2025178.00180.60177.88178.89538,796178.28
5/16/2025180.17181.72179.63180.81329,356180.19
5/15/2025178.71180.68177.85180.09380,147179.47
5/14/2025178.74179.83178.00178.71302,510178.10
5/13/2025178.46179.58177.51178.49360,798177.88
5/12/2025181.63183.05177.40177.85378,741177.24
5/09/2025175.80176.34172.31174.00343,486173.40
5/08/2025171.82176.95167.97175.04777,134174.44
5/07/2025163.42165.57163.00164.21427,586163.65
5/06/2025161.99163.77160.94162.94466,203162.38
5/05/2025164.62166.66164.18164.28328,360163.72
5/02/2025166.29168.97165.01166.51515,323165.94
5/01/2025163.14165.76161.34163.90255,652163.34
4/30/2025160.19162.34157.67162.08277,094161.52