Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
146.87
-4.24 (-2.81%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.68 | 148.68 | 143.92 | 144.93 | - | -4.09% | 425,372 |
| Mar 6, 2026 | 153.81 | 154.00 | 149.40 | 151.11 | 151.11 | -3.94% | 509,448 |
| Mar 5, 2026 | 159.96 | 163.05 | 156.12 | 157.30 | 157.30 | -2.60% | 361,009 |
| Mar 4, 2026 | 162.10 | 163.35 | 160.94 | 161.50 | 161.50 | -0.37% | 407,869 |
| Mar 3, 2026 | 159.00 | 163.59 | 157.20 | 162.10 | 162.10 | -0.94% | 381,038 |
| Mar 2, 2026 | 159.56 | 164.68 | 159.56 | 163.64 | 163.64 | -0.08% | 441,740 |
| Feb 27, 2026 | 165.18 | 167.10 | 160.54 | 163.77 | 163.17 | -3.15% | 601,272 |
| Feb 26, 2026 | 167.47 | 169.28 | 166.72 | 169.10 | 168.48 | 1.87% | 418,895 |
| Feb 25, 2026 | 167.04 | 167.94 | 163.70 | 165.99 | 165.38 | 0.08% | 762,878 |
| Feb 24, 2026 | 162.82 | 166.49 | 162.82 | 165.86 | 165.25 | 1.70% | 548,852 |
| Feb 23, 2026 | 166.10 | 166.82 | 161.88 | 163.08 | 162.48 | -2.82% | 813,280 |
| Feb 20, 2026 | 165.44 | 169.45 | 164.22 | 167.82 | 167.21 | 1.02% | 800,183 |
| Feb 19, 2026 | 164.35 | 166.82 | 162.25 | 166.12 | 165.51 | 0.02% | 514,911 |
| Feb 18, 2026 | 166.04 | 168.41 | 164.40 | 166.09 | 165.48 | 0.34% | 480,376 |
| Feb 17, 2026 | 166.96 | 167.84 | 164.00 | 165.53 | 164.92 | -0.19% | 460,882 |
| Feb 13, 2026 | 166.76 | 167.44 | 163.32 | 165.84 | 165.23 | 0.02% | 577,097 |
| Feb 12, 2026 | 171.49 | 173.33 | 164.52 | 165.81 | 165.20 | -2.55% | 804,339 |
| Feb 11, 2026 | 172.98 | 174.30 | 168.50 | 170.15 | 169.53 | -1.40% | 461,263 |
| Feb 10, 2026 | 172.90 | 174.91 | 170.77 | 172.57 | 171.94 | -0.15% | 413,834 |
| Feb 9, 2026 | 173.58 | 175.00 | 172.13 | 172.83 | 172.20 | -0.08% | 565,361 |
| Feb 6, 2026 | 171.66 | 173.20 | 167.67 | 172.96 | 172.33 | 2.99% | 690,906 |
| Feb 5, 2026 | 167.31 | 169.68 | 165.76 | 167.94 | 167.32 | 0.19% | 757,032 |
| Feb 4, 2026 | 164.34 | 168.87 | 162.42 | 167.62 | 167.01 | 1.93% | 519,432 |
| Feb 3, 2026 | 167.24 | 169.42 | 159.86 | 164.45 | 163.85 | -2.32% | 816,025 |
| Feb 2, 2026 | 167.96 | 168.66 | 165.61 | 168.36 | 167.74 | 0.02% | 578,781 |
| Jan 30, 2026 | 167.37 | 171.39 | 166.57 | 168.32 | 167.70 | -0.29% | 635,090 |
| Jan 29, 2026 | 176.45 | 180.20 | 167.18 | 168.81 | 168.19 | -6.49% | 1,377,495 |
| Jan 28, 2026 | 178.75 | 181.41 | 177.00 | 180.53 | 179.87 | 0.49% | 648,908 |
| Jan 27, 2026 | 182.30 | 182.67 | 178.44 | 179.65 | 178.99 | -1.67% | 585,783 |
| Jan 26, 2026 | 186.15 | 188.26 | 181.88 | 182.70 | 182.03 | -1.90% | 475,411 |
| Jan 23, 2026 | 190.61 | 190.61 | 183.62 | 186.24 | 185.56 | -3.04% | 861,410 |
| Jan 22, 2026 | 193.60 | 194.29 | 191.20 | 192.07 | 191.37 | 0.53% | 365,770 |
| Jan 21, 2026 | 190.73 | 195.06 | 190.42 | 191.06 | 190.36 | 0.84% | 449,059 |
| Jan 20, 2026 | 186.60 | 193.06 | 184.29 | 189.46 | 188.77 | -0.23% | 484,714 |
| Jan 16, 2026 | 189.87 | 193.00 | 188.84 | 189.90 | 189.20 | 0.06% | 477,906 |
| Jan 15, 2026 | 183.78 | 190.26 | 183.78 | 189.78 | 189.08 | 3.93% | 552,569 |
| Jan 14, 2026 | 179.93 | 183.79 | 178.37 | 182.60 | 181.93 | 1.12% | 350,692 |
| Jan 13, 2026 | 182.65 | 182.83 | 179.97 | 180.57 | 179.91 | -1.35% | 263,158 |
| Jan 12, 2026 | 180.22 | 183.81 | 180.01 | 183.04 | 182.37 | 0.70% | 286,957 |
| Jan 9, 2026 | 182.50 | 184.04 | 180.36 | 181.77 | 181.10 | -0.13% | 344,314 |
| Jan 8, 2026 | 182.27 | 184.27 | 180.04 | 182.01 | 181.34 | -0.62% | 454,402 |
| Jan 7, 2026 | 184.93 | 185.90 | 181.52 | 183.15 | 182.48 | -1.02% | 389,336 |
| Jan 6, 2026 | 181.18 | 185.40 | 180.41 | 185.03 | 184.35 | 1.33% | 544,227 |
| Jan 5, 2026 | 176.29 | 185.84 | 175.57 | 182.60 | 181.93 | 3.55% | 483,675 |
| Jan 2, 2026 | 174.17 | 176.52 | 173.75 | 176.34 | 175.69 | 1.23% | 605,782 |
| Dec 31, 2025 | 175.55 | 176.50 | 173.68 | 174.19 | 173.55 | -0.94% | 323,203 |
| Dec 30, 2025 | 177.22 | 177.79 | 175.74 | 175.85 | 175.21 | -0.92% | 404,583 |
| Dec 29, 2025 | 178.66 | 178.66 | 176.36 | 177.48 | 176.83 | -0.54% | 341,798 |
| Dec 26, 2025 | 177.99 | 179.11 | 176.68 | 178.45 | 177.80 | 0.26% | 200,482 |
| Dec 24, 2025 | 177.21 | 179.31 | 176.74 | 177.99 | 177.34 | 0.01% | 138,023 |
| Dec 23, 2025 | 178.27 | 179.20 | 177.10 | 177.98 | 177.33 | -0.19% | 396,900 |
| Dec 22, 2025 | 177.11 | 179.19 | 176.52 | 178.31 | 177.66 | 0.99% | 374,843 |
| Dec 19, 2025 | 176.13 | 177.01 | 175.67 | 176.56 | 175.91 | 0.14% | 797,217 |
| Dec 18, 2025 | 176.33 | 178.39 | 175.02 | 176.32 | 175.67 | 0.77% | 397,336 |
| Dec 17, 2025 | 177.72 | 179.37 | 173.76 | 174.97 | 174.33 | -1.41% | 527,016 |
| Dec 16, 2025 | 177.89 | 179.94 | 175.78 | 177.47 | 176.82 | 0.23% | 803,790 |
| Dec 15, 2025 | 180.32 | 180.32 | 175.95 | 177.07 | 176.42 | -1.34% | 497,206 |
| Dec 12, 2025 | 181.00 | 181.00 | 178.17 | 179.47 | 178.81 | -0.22% | 370,590 |
| Dec 11, 2025 | 179.38 | 180.89 | 176.75 | 179.87 | 179.21 | -0.30% | 303,449 |
| Dec 10, 2025 | 177.80 | 181.60 | 176.79 | 180.42 | 179.76 | 1.61% | 414,932 |
| Dec 9, 2025 | 177.11 | 180.77 | 177.11 | 177.56 | 176.91 | 0.25% | 413,924 |
| Dec 8, 2025 | 179.08 | 180.43 | 175.77 | 177.11 | 176.46 | -1.44% | 327,604 |
| Dec 5, 2025 | 179.04 | 181.75 | 178.63 | 179.69 | 179.03 | 0.18% | 409,296 |
| Dec 4, 2025 | 176.48 | 180.33 | 175.71 | 179.36 | 178.70 | 1.49% | 370,805 |
| Dec 3, 2025 | 175.51 | 178.44 | 175.00 | 176.72 | 176.07 | 1.02% | 303,029 |
| Dec 2, 2025 | 174.85 | 176.38 | 173.08 | 174.94 | 174.30 | 0.71% | 480,861 |
| Dec 1, 2025 | 172.87 | 175.67 | 171.77 | 173.70 | 173.06 | -0.97% | 407,432 |
| Nov 28, 2025 | 176.54 | 176.60 | 175.24 | 175.40 | 174.16 | 0.13% | 134,183 |
| Nov 26, 2025 | 176.27 | 178.75 | 175.13 | 175.17 | 173.93 | -0.26% | 376,422 |
| Nov 25, 2025 | 172.16 | 176.11 | 172.07 | 175.62 | 174.38 | 1.81% | 335,090 |
| Nov 24, 2025 | 173.30 | 174.54 | 171.86 | 172.49 | 171.27 | -0.65% | 360,494 |
| Nov 21, 2025 | 172.29 | 175.00 | 169.99 | 173.61 | 172.38 | 1.49% | 420,672 |
| Nov 20, 2025 | 175.31 | 176.39 | 170.22 | 171.06 | 169.85 | -1.26% | 320,193 |
| Nov 19, 2025 | 174.64 | 175.41 | 171.87 | 173.24 | 172.01 | -0.03% | 437,482 |
| Nov 18, 2025 | 173.10 | 175.30 | 172.40 | 173.29 | 172.06 | -0.33% | 395,485 |
| Nov 17, 2025 | 179.31 | 180.98 | 172.92 | 173.86 | 172.63 | -3.41% | 424,691 |
| Nov 14, 2025 | 178.59 | 180.93 | 177.38 | 179.99 | 178.72 | -0.19% | 354,951 |
| Nov 13, 2025 | 183.11 | 184.47 | 177.92 | 180.34 | 179.06 | -2.25% | 480,873 |
| Nov 12, 2025 | 183.03 | 186.11 | 182.57 | 184.50 | 183.20 | 1.23% | 374,660 |
| Nov 11, 2025 | 182.25 | 182.78 | 180.17 | 182.25 | 180.96 | 0.45% | 243,495 |
| Nov 10, 2025 | 182.00 | 184.91 | 180.36 | 181.43 | 180.15 | 0.61% | 364,575 |
| Nov 7, 2025 | 178.31 | 180.48 | 177.27 | 180.33 | 179.05 | 0.32% | 378,121 |
| Nov 6, 2025 | 179.06 | 181.23 | 178.08 | 179.76 | 178.49 | 0.20% | 489,610 |
| Nov 5, 2025 | 178.97 | 181.79 | 177.62 | 179.40 | 178.13 | 0.20% | 634,586 |
| Nov 4, 2025 | 177.12 | 181.06 | 176.39 | 179.04 | 177.77 | 0.54% | 703,591 |
| Nov 3, 2025 | 179.07 | 180.79 | 176.86 | 178.07 | 176.81 | -0.56% | 734,433 |
| Oct 31, 2025 | 200.00 | 202.49 | 177.98 | 179.08 | 177.81 | -10.14% | 1,447,490 |
| Oct 30, 2025 | 197.66 | 201.45 | 197.11 | 199.29 | 197.88 | 0.46% | 1,160,820 |
| Oct 29, 2025 | 199.75 | 202.00 | 196.88 | 198.38 | 196.98 | -1.84% | 1,046,545 |
| Oct 28, 2025 | 202.18 | 204.18 | 200.50 | 202.09 | 200.66 | -0.08% | 448,207 |
| Oct 27, 2025 | 201.17 | 202.99 | 201.01 | 202.25 | 200.82 | 1.61% | 355,970 |
| Oct 24, 2025 | 198.51 | 200.85 | 198.51 | 199.04 | 197.63 | 1.10% | 380,280 |
| Oct 23, 2025 | 195.59 | 197.84 | 193.51 | 196.88 | 195.49 | 1.43% | 530,059 |
| Oct 22, 2025 | 193.35 | 195.23 | 192.61 | 194.10 | 192.73 | 0.57% | 422,108 |
| Oct 21, 2025 | 192.76 | 194.15 | 191.78 | 193.00 | 191.64 | 0.18% | 262,650 |
| Oct 20, 2025 | 191.72 | 194.54 | 191.00 | 192.65 | 191.29 | 1.29% | 531,238 |
| Oct 17, 2025 | 189.92 | 191.44 | 188.00 | 190.19 | 188.84 | 0.91% | 335,677 |
| Oct 16, 2025 | 192.72 | 192.72 | 187.38 | 188.47 | 187.14 | -2.24% | 382,497 |
| Oct 15, 2025 | 195.77 | 196.33 | 192.20 | 192.79 | 191.43 | -0.41% | 425,570 |
| Oct 14, 2025 | 190.23 | 195.11 | 190.23 | 193.59 | 192.22 | 1.15% | 342,548 |