Skip to main content
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
138.55
+2.22 (1.63%)
At close: Jun 26, 2026, 4:00 PM EDT
138.07
-0.48 (-0.35%)
After-hours: Jun 26, 2026, 7:11 PM EDT

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.50138.86134.24138.55138.551.63%1,749,234
Jun 25, 2026138.31140.63136.03136.33136.33-1.21%489,173
Jun 24, 2026140.86141.28137.10138.00138.00-1.85%442,716
Jun 23, 2026140.51142.26140.05140.60140.60-0.23%567,471
Jun 22, 2026140.33142.44139.93140.93140.930.11%600,465
Jun 18, 2026142.14143.83139.33140.77140.77-0.43%1,018,162
Jun 17, 2026143.00145.44140.46141.38141.38-1.24%735,961
Jun 16, 2026141.26143.47140.61143.16143.162.38%630,798
Jun 15, 2026139.85142.94139.53139.83139.831.41%742,911
Jun 12, 2026136.60139.71136.55137.89137.891.67%598,723
Jun 11, 2026135.94136.52133.83135.62135.62-0.25%504,130
Jun 10, 2026140.80142.64135.88135.96135.96-3.60%671,956
Jun 9, 2026137.62141.61136.64141.04141.042.87%539,210
Jun 8, 2026139.37141.14136.76137.10137.10-1.54%797,934
Jun 5, 2026142.21142.22138.02139.25139.25-1.38%390,123
Jun 4, 2026140.92142.55140.12141.20141.202.00%520,317
Jun 3, 2026138.03139.56135.13138.43138.43-0.72%466,363
Jun 2, 2026139.03140.34137.51139.43139.43-0.66%833,999
Jun 1, 2026139.91142.55138.68140.36140.36-0.43%484,486
May 29, 2026145.22146.11140.35141.66140.96-2.82%732,713
May 28, 2026145.69147.95143.52145.77145.05-0.96%612,952
May 27, 2026150.37151.23146.58147.19146.46-2.39%778,421
May 26, 2026151.40152.46150.25150.80150.05-0.55%401,096
May 22, 2026151.21152.08150.31151.63150.880.05%468,458
May 21, 2026148.43151.75146.97151.55150.801.26%804,846
May 20, 2026147.03150.06145.26149.66148.921.94%702,632
May 19, 2026152.25153.18146.81146.81146.08-3.46%1,235,213
May 18, 2026150.11153.85150.11152.07151.321.14%621,457
May 15, 2026151.04153.35149.68150.35149.61-0.38%705,013
May 14, 2026151.82154.35150.36150.93150.180.25%597,514
May 13, 2026148.02150.94147.74150.55149.810.68%530,373
May 12, 2026148.88150.17147.12149.53148.790.46%676,800
May 11, 2026153.20154.34148.11148.85148.11-2.63%702,679
May 8, 2026153.33155.08150.50152.87152.11-0.41%1,049,492
May 7, 2026147.00156.53147.00153.50152.744.26%2,204,425
May 6, 2026152.67153.35146.58147.23146.50-1.96%1,402,325
May 5, 2026151.02152.80149.69150.17149.43-0.19%666,430
May 4, 2026152.23152.68147.89150.45149.71-1.72%1,237,982
May 1, 2026154.81155.30152.97153.08152.32-1.08%695,708
Apr 30, 2026155.35156.58154.14154.75153.99-0.80%650,839
Apr 29, 2026158.84161.29152.75156.00155.23-2.20%463,679
Apr 28, 2026161.24161.24158.66159.51158.72-0.13%351,537
Apr 27, 2026158.24160.36157.63159.71158.921.08%418,018
Apr 24, 2026157.77160.05157.57158.00157.22-0.17%278,966
Apr 23, 2026160.24160.38156.36158.27157.49-1.48%276,355
Apr 22, 2026162.13162.38159.52160.64159.85-0.14%443,173
Apr 21, 2026161.22163.27159.84160.87160.08-0.07%338,520
Apr 20, 2026161.75163.51160.45160.99160.19-0.93%417,903
Apr 17, 2026160.96164.25160.89162.50161.702.34%597,803
Apr 16, 2026160.59161.94158.17158.78158.00-0.68%390,424
Apr 15, 2026160.11161.19159.07159.87159.080.50%536,072
Apr 14, 2026158.29160.89157.76159.07158.281.94%781,169
Apr 13, 2026150.61156.37150.48156.04155.272.98%788,495
Apr 10, 2026149.77152.75143.35151.53150.780.94%553,292
Apr 9, 2026146.85150.90146.70150.12149.381.54%468,937
Apr 8, 2026146.01148.73146.01147.84147.113.48%666,853
Apr 7, 2026139.50143.57139.22142.87142.161.50%593,733
Apr 6, 2026141.04141.77140.12140.76140.06-0.40%387,750
Apr 2, 2026138.21141.48136.00141.32140.620.21%625,677
Apr 1, 2026143.40144.99140.78141.03140.33-1.80%792,515
Mar 31, 2026143.44145.65141.26143.62142.911.82%626,611
Mar 30, 2026139.84142.57138.98141.05140.351.47%489,907
Mar 27, 2026140.50141.80138.36139.00138.31-1.52%659,573
Mar 26, 2026140.99143.69140.64141.14140.44-0.52%628,189
Mar 25, 2026140.84142.68140.04141.88141.182.06%859,892
Mar 24, 2026138.60140.56134.41139.02138.33-1.00%691,386
Mar 23, 2026143.31143.69140.27140.42139.730.65%502,326
Mar 20, 2026139.03140.62137.46139.51138.820.40%1,289,104
Mar 19, 2026137.98139.77136.68138.95138.260.04%935,091
Mar 18, 2026138.93141.14138.35138.89138.20-0.99%682,570
Mar 17, 2026141.60143.20139.43140.28139.590.55%752,969
Mar 16, 2026140.91142.32139.10139.51138.820.06%726,871
Mar 13, 2026141.46142.46139.10139.42138.73-0.32%592,463
Mar 12, 2026143.54145.45139.41139.87139.18-4.44%630,130
Mar 11, 2026144.72146.69143.43146.37145.650.52%521,055
Mar 10, 2026147.51149.59145.10145.61144.89-0.80%722,776
Mar 9, 2026148.68148.68143.92146.79146.06-2.86%907,122
Mar 6, 2026153.81154.00149.40151.11150.36-3.94%509,450
Mar 5, 2026159.96163.05156.12157.30156.52-2.60%371,380
Mar 4, 2026162.10163.35160.94161.50160.70-0.37%415,477
Mar 3, 2026159.00163.59157.20162.10161.30-0.94%381,049
Mar 2, 2026159.56164.68159.56163.64162.830.29%441,876
Feb 27, 2026165.18167.10160.54163.77162.36-3.15%601,272
Feb 26, 2026167.47169.28166.72169.10167.651.87%418,895
Feb 25, 2026167.04167.94163.70165.99164.560.08%762,878
Feb 24, 2026162.82166.49162.82165.86164.441.70%548,852
Feb 23, 2026166.10166.82161.88163.08161.68-2.82%813,280
Feb 20, 2026165.44169.45164.22167.82166.381.02%800,183
Feb 19, 2026164.35166.82162.25166.12164.690.02%514,911
Feb 18, 2026166.04168.41164.40166.09164.660.34%480,376
Feb 17, 2026166.96167.84164.00165.53164.11-0.19%460,882
Feb 13, 2026166.76167.44163.32165.84164.420.02%577,097
Feb 12, 2026171.49173.33164.52165.81164.39-2.55%804,339
Feb 11, 2026172.98174.30168.50170.15168.69-1.40%461,263
Feb 10, 2026172.90174.91170.77172.57171.09-0.15%413,834
Feb 9, 2026173.58175.00172.13172.83171.35-0.08%565,361
Feb 6, 2026171.66173.20167.67172.96171.472.99%690,906
Feb 5, 2026167.31169.68165.76167.94166.500.19%757,032
Feb 4, 2026164.34168.87162.42167.62166.181.93%519,432
Feb 3, 2026167.24169.42159.86164.45163.04-2.32%816,025