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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.04 | 181.75 | 178.63 | 179.69 | 179.69 | 0.18% | 408,826 |
| Dec 4, 2025 | 176.48 | 180.33 | 175.71 | 179.36 | 179.36 | 1.49% | 370,805 |
| Dec 3, 2025 | 175.51 | 178.44 | 175.00 | 176.72 | 176.72 | 1.02% | 303,005 |
| Dec 2, 2025 | 174.85 | 176.38 | 173.08 | 174.94 | 174.94 | 0.71% | 480,697 |
| Dec 1, 2025 | 172.87 | 175.67 | 171.77 | 173.70 | 173.70 | -0.97% | 390,519 |
| Nov 28, 2025 | 176.54 | 176.60 | 175.24 | 175.40 | 174.80 | 0.13% | 134,183 |
| Nov 26, 2025 | 176.27 | 178.75 | 175.13 | 175.17 | 174.57 | -0.26% | 376,422 |
| Nov 25, 2025 | 172.16 | 176.11 | 172.07 | 175.62 | 175.02 | 1.81% | 335,090 |
| Nov 24, 2025 | 173.30 | 174.54 | 171.86 | 172.49 | 171.90 | -0.65% | 360,494 |
| Nov 21, 2025 | 172.29 | 175.00 | 169.99 | 173.61 | 173.02 | 1.49% | 420,672 |
| Nov 20, 2025 | 175.31 | 176.39 | 170.22 | 171.06 | 170.47 | -1.26% | 320,193 |
| Nov 19, 2025 | 174.64 | 175.41 | 171.87 | 173.24 | 172.65 | -0.03% | 437,482 |
| Nov 18, 2025 | 173.10 | 175.30 | 172.40 | 173.29 | 172.70 | -0.33% | 395,485 |
| Nov 17, 2025 | 179.31 | 180.98 | 172.92 | 173.86 | 173.27 | -3.41% | 424,691 |
| Nov 14, 2025 | 178.59 | 180.93 | 177.38 | 179.99 | 179.37 | -0.19% | 354,951 |
| Nov 13, 2025 | 183.11 | 184.47 | 177.92 | 180.34 | 179.72 | -2.25% | 480,873 |
| Nov 12, 2025 | 183.03 | 186.11 | 182.57 | 184.50 | 183.87 | 1.23% | 374,660 |
| Nov 11, 2025 | 182.25 | 182.78 | 180.17 | 182.25 | 181.63 | 0.45% | 243,495 |
| Nov 10, 2025 | 182.00 | 184.91 | 180.36 | 181.43 | 180.81 | 0.61% | 364,575 |
| Nov 7, 2025 | 178.31 | 180.48 | 177.27 | 180.33 | 179.71 | 0.32% | 378,121 |
| Nov 6, 2025 | 179.06 | 181.23 | 178.08 | 179.76 | 179.15 | 0.20% | 489,610 |
| Nov 5, 2025 | 178.97 | 181.79 | 177.62 | 179.40 | 178.79 | 0.20% | 634,586 |
| Nov 4, 2025 | 177.12 | 181.06 | 176.39 | 179.04 | 178.43 | 0.54% | 703,591 |
| Nov 3, 2025 | 179.07 | 180.79 | 176.86 | 178.07 | 177.46 | -0.56% | 734,433 |
| Oct 31, 2025 | 200.00 | 202.49 | 177.98 | 179.08 | 178.47 | -10.14% | 1,447,490 |
| Oct 30, 2025 | 197.66 | 201.45 | 197.11 | 199.29 | 198.61 | 0.46% | 1,160,820 |
| Oct 29, 2025 | 199.75 | 202.00 | 196.88 | 198.38 | 197.70 | -1.84% | 1,046,545 |
| Oct 28, 2025 | 202.18 | 204.18 | 200.50 | 202.09 | 201.40 | -0.08% | 448,207 |
| Oct 27, 2025 | 201.17 | 202.99 | 201.01 | 202.25 | 201.56 | 1.61% | 355,970 |
| Oct 24, 2025 | 198.51 | 200.85 | 198.51 | 199.04 | 198.36 | 1.10% | 380,280 |
| Oct 23, 2025 | 195.59 | 197.84 | 193.51 | 196.88 | 196.21 | 1.43% | 530,059 |
| Oct 22, 2025 | 193.35 | 195.23 | 192.61 | 194.10 | 193.44 | 0.57% | 422,108 |
| Oct 21, 2025 | 192.76 | 194.15 | 191.78 | 193.00 | 192.34 | 0.18% | 262,650 |
| Oct 20, 2025 | 191.72 | 194.54 | 191.00 | 192.65 | 191.99 | 1.29% | 531,238 |
| Oct 17, 2025 | 189.92 | 191.44 | 188.00 | 190.19 | 189.54 | 0.91% | 335,677 |
| Oct 16, 2025 | 192.72 | 192.72 | 187.38 | 188.47 | 187.83 | -2.24% | 382,497 |
| Oct 15, 2025 | 195.77 | 196.33 | 192.20 | 192.79 | 192.13 | -0.41% | 425,570 |
| Oct 14, 2025 | 190.23 | 195.11 | 190.23 | 193.59 | 192.93 | 1.15% | 342,548 |
| Oct 13, 2025 | 189.64 | 191.89 | 188.57 | 191.39 | 190.74 | 1.77% | 310,473 |
| Oct 10, 2025 | 191.41 | 191.78 | 186.81 | 188.06 | 187.42 | -0.92% | 530,744 |
| Oct 9, 2025 | 191.00 | 191.62 | 188.94 | 189.80 | 189.15 | -0.78% | 404,229 |
| Oct 8, 2025 | 195.43 | 196.01 | 191.26 | 191.30 | 190.65 | -1.55% | 352,499 |
| Oct 7, 2025 | 197.04 | 198.20 | 193.16 | 194.31 | 193.65 | -1.33% | 342,583 |
| Oct 6, 2025 | 202.19 | 203.29 | 195.89 | 196.93 | 196.26 | -2.22% | 396,393 |
| Oct 3, 2025 | 203.89 | 205.36 | 200.72 | 201.41 | 200.72 | 0.03% | 318,624 |
| Oct 2, 2025 | 201.05 | 202.25 | 199.58 | 201.34 | 200.65 | 0.30% | 317,420 |
| Oct 1, 2025 | 204.28 | 205.43 | 200.66 | 200.74 | 200.05 | -2.23% | 274,290 |
| Sep 30, 2025 | 207.13 | 208.78 | 203.90 | 205.32 | 204.62 | -0.42% | 526,901 |
| Sep 29, 2025 | 206.00 | 206.96 | 205.26 | 206.19 | 205.48 | 0.11% | 389,765 |
| Sep 26, 2025 | 205.28 | 208.73 | 205.21 | 205.97 | 205.27 | 0.34% | 262,188 |
| Sep 25, 2025 | 203.74 | 205.78 | 201.19 | 205.27 | 204.57 | -0.15% | 312,482 |
| Sep 24, 2025 | 209.94 | 211.13 | 204.71 | 205.58 | 204.88 | -1.73% | 600,193 |
| Sep 23, 2025 | 208.00 | 211.78 | 207.89 | 209.19 | 208.47 | 0.52% | 365,217 |
| Sep 22, 2025 | 207.07 | 208.46 | 206.51 | 208.10 | 207.39 | -0.30% | 280,355 |
| Sep 19, 2025 | 208.88 | 209.39 | 205.81 | 208.73 | 208.02 | 0.14% | 1,050,905 |
| Sep 18, 2025 | 205.03 | 209.03 | 202.26 | 208.44 | 207.73 | 1.97% | 254,441 |
| Sep 17, 2025 | 203.36 | 207.23 | 202.32 | 204.41 | 203.71 | 0.61% | 298,903 |
| Sep 16, 2025 | 203.20 | 203.64 | 201.09 | 203.17 | 202.48 | 0.08% | 267,133 |
| Sep 15, 2025 | 205.74 | 207.60 | 202.43 | 203.00 | 202.31 | -1.07% | 304,504 |
| Sep 12, 2025 | 207.94 | 208.06 | 204.49 | 205.19 | 204.49 | -1.42% | 342,286 |
| Sep 11, 2025 | 201.55 | 208.50 | 200.60 | 208.15 | 207.44 | 3.59% | 550,198 |
| Sep 10, 2025 | 196.94 | 201.09 | 196.28 | 200.94 | 200.25 | 2.15% | 414,397 |
| Sep 9, 2025 | 198.09 | 198.17 | 195.30 | 196.72 | 196.05 | -0.88% | 353,477 |
| Sep 8, 2025 | 197.18 | 200.18 | 196.84 | 198.46 | 197.78 | 0.70% | 469,868 |
| Sep 5, 2025 | 198.28 | 198.52 | 193.18 | 197.09 | 196.42 | -0.19% | 553,523 |
| Sep 4, 2025 | 192.62 | 197.49 | 192.62 | 197.46 | 196.78 | 3.16% | 517,556 |
| Sep 3, 2025 | 195.69 | 196.54 | 189.67 | 191.42 | 190.77 | -2.46% | 357,660 |
| Sep 2, 2025 | 196.22 | 196.92 | 193.82 | 196.24 | 195.57 | -1.51% | 371,105 |
| Aug 29, 2025 | 201.25 | 201.25 | 197.56 | 199.25 | 197.97 | -0.74% | 585,494 |
| Aug 28, 2025 | 200.28 | 201.63 | 199.71 | 200.74 | 199.45 | 0.23% | 265,559 |
| Aug 27, 2025 | 200.13 | 201.25 | 198.99 | 200.27 | 198.98 | -0.08% | 440,835 |
| Aug 26, 2025 | 197.00 | 200.56 | 195.78 | 200.43 | 199.14 | 2.08% | 392,650 |
| Aug 25, 2025 | 197.71 | 198.64 | 196.35 | 196.35 | 195.09 | -0.68% | 374,300 |
| Aug 22, 2025 | 193.00 | 197.76 | 192.35 | 197.69 | 196.42 | 2.95% | 378,572 |
| Aug 21, 2025 | 191.29 | 193.28 | 191.29 | 192.02 | 190.79 | -0.40% | 307,015 |
| Aug 20, 2025 | 192.28 | 194.49 | 190.02 | 192.80 | 191.56 | 0.33% | 388,778 |
| Aug 19, 2025 | 190.20 | 192.23 | 190.20 | 192.17 | 190.94 | 0.54% | 362,279 |
| Aug 18, 2025 | 190.26 | 191.19 | 190.11 | 191.14 | 189.91 | 0.21% | 398,988 |
| Aug 15, 2025 | 193.44 | 193.44 | 189.68 | 190.73 | 189.51 | -1.76% | 294,742 |
| Aug 14, 2025 | 195.52 | 196.84 | 193.15 | 194.15 | 192.90 | -1.24% | 304,877 |
| Aug 13, 2025 | 194.45 | 196.59 | 193.82 | 196.58 | 195.32 | 1.65% | 378,984 |
| Aug 12, 2025 | 189.56 | 194.14 | 189.56 | 193.39 | 192.15 | 1.54% | 458,486 |
| Aug 11, 2025 | 188.87 | 191.01 | 188.87 | 190.45 | 189.23 | 0.83% | 277,838 |
| Aug 8, 2025 | 190.94 | 191.60 | 188.45 | 188.89 | 187.68 | -0.32% | 361,984 |
| Aug 7, 2025 | 193.45 | 193.45 | 188.47 | 189.49 | 188.27 | -1.30% | 364,348 |
| Aug 6, 2025 | 192.90 | 193.95 | 191.52 | 191.99 | 190.76 | -0.21% | 315,002 |
| Aug 5, 2025 | 193.35 | 193.50 | 190.61 | 192.39 | 191.15 | -0.39% | 323,560 |
| Aug 4, 2025 | 191.98 | 193.59 | 191.11 | 193.15 | 191.91 | 1.77% | 281,903 |
| Aug 1, 2025 | 187.52 | 190.77 | 185.05 | 189.79 | 188.57 | -0.46% | 356,406 |
| Jul 31, 2025 | 190.08 | 192.23 | 189.23 | 190.66 | 189.44 | -0.38% | 607,849 |
| Jul 30, 2025 | 193.01 | 195.00 | 187.07 | 191.39 | 190.16 | -0.17% | 600,658 |
| Jul 29, 2025 | 194.17 | 194.17 | 190.28 | 191.71 | 190.48 | -0.59% | 716,357 |
| Jul 28, 2025 | 196.03 | 197.19 | 190.35 | 192.85 | 191.61 | -1.57% | 859,354 |
| Jul 25, 2025 | 198.00 | 198.41 | 195.88 | 195.93 | 194.67 | -0.73% | 393,857 |
| Jul 24, 2025 | 197.23 | 198.17 | 196.00 | 197.37 | 196.10 | 0.61% | 272,028 |
| Jul 23, 2025 | 195.49 | 197.20 | 195.01 | 196.18 | 194.92 | 0.47% | 260,207 |
| Jul 22, 2025 | 194.45 | 195.57 | 191.39 | 195.27 | 194.02 | 0.35% | 320,135 |
| Jul 21, 2025 | 196.40 | 197.95 | 194.40 | 194.59 | 193.34 | -0.81% | 354,626 |
| Jul 18, 2025 | 197.94 | 198.15 | 194.17 | 196.17 | 194.91 | -0.64% | 287,484 |
| Jul 17, 2025 | 194.06 | 198.78 | 194.06 | 197.43 | 196.16 | 1.51% | 282,790 |