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

146.79
-4.32 (-2.86%)
NYSE · Last Trade: Mar 10th, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026148.68148.68143.92146.79907,123146.79
3/06/2026153.81154.00149.40151.11509,450151.11
3/05/2026159.96163.05156.12157.30369,657157.30
3/04/2026162.10163.35160.94161.50415,478161.50
3/03/2026159.00163.59157.20162.10381,049162.10
3/02/2026159.56164.68159.56163.64441,876163.64
2/27/2026165.18167.10160.53163.77601,272163.77
2/26/2026167.47169.28166.72169.10418,895169.10
2/25/2026167.04167.94163.69165.99762,877165.99
2/24/2026162.82166.49162.82165.86548,853165.86
2/23/2026166.10166.81161.88163.08813,280163.08
2/20/2026165.44169.45164.22167.82800,183167.82
2/19/2026164.35166.82162.25166.12514,911166.12
2/18/2026166.04168.41164.40166.09480,373166.09
2/17/2026166.96167.84164.00165.53460,866165.53
2/13/2026166.76167.44163.32165.84577,097165.84
2/12/2026171.49173.33164.52165.81804,339165.81
2/11/2026172.98174.30168.50170.15461,263170.15
2/10/2026172.90174.91170.76172.57413,829172.57
2/09/2026173.58175.00172.13172.83564,986172.83
2/06/2026171.66173.20167.67172.96690,906172.96
2/05/2026167.31169.68165.76167.94757,033167.94
2/04/2026164.34168.87162.42167.62519,432167.62
2/03/2026167.24169.42159.86164.45816,025164.45
2/02/2026167.96168.66165.61168.36578,781168.36
1/30/2026167.37171.39166.57168.32635,090168.32
1/29/2026176.45180.19167.18168.811,377,383168.81
1/28/2026178.75181.41177.00180.53648,907180.53
1/27/2026182.30182.66178.44179.65585,783179.65
1/26/2026186.15188.26181.88182.70475,411182.70
1/23/2026190.61190.61183.62186.24861,410186.24
1/22/2026193.60194.29191.20192.07365,770192.07
1/21/2026190.73195.06190.41191.06449,059191.06
1/20/2026186.60193.06184.29189.46484,714189.46
1/16/2026189.87193.00188.84189.90477,906189.90
1/15/2026183.78190.26183.78189.78552,569189.78
1/14/2026179.93183.78178.37182.60350,692182.60
1/13/2026182.65182.83179.97180.57263,158180.57
1/12/2026180.22183.81180.00183.04286,957183.04
1/09/2026182.50184.04180.36181.77344,314181.77
1/08/2026182.27184.27180.03182.01454,402182.01
1/07/2026184.93185.90181.52183.15389,336183.15
1/06/2026181.18185.40180.41185.03544,227185.03
1/05/2026176.29185.84175.57182.60483,672182.60
1/02/2026174.17176.51173.75176.34605,782176.34
12/31/2025175.55176.50173.68174.19323,203174.19
12/30/2025177.22177.79175.74175.85404,583175.85
12/29/2025178.66178.66176.36177.48341,797177.48
12/26/2025177.99179.10176.68178.45200,482178.45
12/24/2025177.21179.31176.74177.99138,023177.99
12/23/2025178.27179.19177.10177.98396,900177.98
12/22/2025177.11179.19176.51178.31374,843178.31
12/19/2025176.13177.01175.67176.56797,217176.56
12/18/2025176.33178.39175.02176.32392,100176.32
12/17/2025177.72179.37173.76174.97528,096174.97
12/16/2025177.89179.94175.78177.47803,796177.47
12/15/2025180.32180.32175.95177.07497,206177.07
12/12/2025181.00181.00178.17179.47370,590179.47
12/11/2025179.38180.88176.75179.87303,449179.87
12/10/2025177.80181.60176.79180.42414,929180.42