Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
159.51
-0.20 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Houlihan Lokey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 161.24 | 161.24 | 158.66 | 159.51 | 159.51 | -0.13% | 351,537 |
| Apr 27, 2026 | 158.24 | 160.36 | 157.63 | 159.71 | 159.71 | 1.08% | 418,003 |
| Apr 24, 2026 | 157.77 | 160.05 | 157.57 | 158.00 | 158.00 | -0.17% | 277,451 |
| Apr 23, 2026 | 160.24 | 160.38 | 156.36 | 158.27 | 158.27 | -1.48% | 276,301 |
| Apr 22, 2026 | 162.13 | 162.38 | 159.52 | 160.64 | 160.64 | -0.14% | 443,173 |
| Apr 21, 2026 | 161.22 | 163.27 | 159.84 | 160.87 | 160.87 | -0.07% | 338,520 |
| Apr 20, 2026 | 161.75 | 163.51 | 160.45 | 160.99 | 160.99 | -0.93% | 412,555 |
| Apr 17, 2026 | 160.96 | 164.25 | 160.89 | 162.50 | 162.50 | 2.34% | 597,796 |
| Apr 16, 2026 | 160.59 | 161.94 | 158.17 | 158.78 | 158.78 | -0.68% | 390,424 |
| Apr 15, 2026 | 160.11 | 161.19 | 159.07 | 159.87 | 159.87 | 0.50% | 536,072 |
| Apr 14, 2026 | 158.29 | 160.89 | 157.76 | 159.07 | 159.07 | 1.94% | 776,005 |
| Apr 13, 2026 | 150.61 | 156.37 | 150.48 | 156.04 | 156.04 | 2.98% | 788,490 |
| Apr 10, 2026 | 149.77 | 152.75 | 143.35 | 151.53 | 151.53 | 0.94% | 553,192 |
| Apr 9, 2026 | 146.85 | 150.90 | 146.70 | 150.12 | 150.12 | 1.54% | 468,932 |
| Apr 8, 2026 | 146.01 | 148.73 | 146.01 | 147.84 | 147.84 | 3.48% | 633,050 |
| Apr 7, 2026 | 139.50 | 143.57 | 139.22 | 142.87 | 142.87 | 1.50% | 593,716 |
| Apr 6, 2026 | 141.04 | 141.77 | 140.12 | 140.76 | 140.76 | -0.40% | 387,750 |
| Apr 2, 2026 | 138.21 | 141.48 | 136.00 | 141.32 | 141.32 | 0.21% | 625,677 |
| Apr 1, 2026 | 143.40 | 144.99 | 140.78 | 141.03 | 141.03 | -1.80% | 785,284 |
| Mar 31, 2026 | 143.44 | 145.65 | 141.26 | 143.62 | 143.62 | 1.82% | 626,611 |
| Mar 30, 2026 | 139.84 | 142.57 | 138.98 | 141.05 | 141.05 | 1.47% | 489,904 |
| Mar 27, 2026 | 140.50 | 141.80 | 138.36 | 139.00 | 139.00 | -1.52% | 652,783 |
| Mar 26, 2026 | 140.99 | 143.69 | 140.64 | 141.14 | 141.14 | -0.52% | 623,437 |
| Mar 25, 2026 | 140.84 | 142.68 | 140.04 | 141.88 | 141.88 | 2.06% | 851,603 |
| Mar 24, 2026 | 138.60 | 140.56 | 134.41 | 139.02 | 139.02 | -1.00% | 632,885 |
| Mar 23, 2026 | 143.31 | 143.69 | 140.27 | 140.42 | 140.42 | 0.65% | 502,326 |
| Mar 20, 2026 | 139.03 | 140.62 | 137.46 | 139.51 | 139.51 | 0.40% | 1,248,271 |
| Mar 19, 2026 | 137.98 | 139.77 | 136.68 | 138.95 | 138.95 | 0.04% | 933,432 |
| Mar 18, 2026 | 138.93 | 141.14 | 138.35 | 138.89 | 138.89 | -0.99% | 682,560 |
| Mar 17, 2026 | 141.60 | 143.20 | 139.43 | 140.28 | 140.28 | 0.55% | 752,675 |
| Mar 16, 2026 | 140.91 | 142.32 | 139.10 | 139.51 | 139.51 | 0.06% | 633,027 |
| Mar 13, 2026 | 141.46 | 142.46 | 139.10 | 139.42 | 139.42 | -0.32% | 592,043 |
| Mar 12, 2026 | 143.54 | 145.45 | 139.41 | 139.87 | 139.87 | -4.44% | 630,020 |
| Mar 11, 2026 | 144.72 | 146.69 | 143.43 | 146.37 | 146.37 | 0.52% | 520,997 |
| Mar 10, 2026 | 147.51 | 149.59 | 145.10 | 145.61 | 145.61 | -0.80% | 722,675 |
| Mar 9, 2026 | 148.68 | 148.68 | 143.92 | 146.79 | 146.79 | -2.86% | 886,884 |
| 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 |