Home

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

178.10
-1.85 (-1.03%)
NYSE · Last Trade: Jul 1st, 11:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2025183.71183.74178.71179.95626,821179.95
6/27/2025183.58185.40182.37182.56874,232182.56
6/26/2025180.93183.85180.22182.75369,086182.75
6/25/2025180.91183.00179.22181.19344,120181.19
6/24/2025179.79180.98179.05179.85374,953179.85
6/23/2025172.98177.17172.97177.15322,751177.15
6/20/2025173.94173.96172.33172.98399,300172.98
6/18/2025171.11174.78171.11173.10273,498173.10
6/17/2025171.24172.44170.59171.81345,266171.81
6/16/2025173.47174.26172.25172.69319,168172.69
6/13/2025174.37174.37170.97171.39272,269171.39
6/12/2025173.47175.52172.55175.44193,122175.44
6/11/2025174.67176.09174.22174.75291,440174.75
6/10/2025175.31176.68173.43174.08352,497174.08
6/09/2025177.08177.45175.16175.94273,782175.94
6/06/2025177.71177.93175.56177.11278,947177.11
6/05/2025174.13175.45173.00174.90434,037174.90
6/04/2025175.38176.12174.02174.02303,275174.02
6/03/2025174.88176.20173.30175.38213,286175.38
6/02/2025173.02174.93171.77174.39244,577174.39
5/30/2025174.35175.58173.12174.68328,062174.08
5/29/2025174.54175.56172.62175.01288,214174.41
5/28/2025177.09177.09174.08174.13305,954173.53
5/27/2025175.00176.41173.03176.31440,090175.70
5/23/2025170.20173.33170.20172.85258,044172.26
5/22/2025172.95174.40172.09173.14312,635172.54
5/21/2025175.05177.15172.59172.84284,546172.25
5/20/2025176.60177.80175.90177.42387,678176.81
5/19/2025178.00180.60177.88178.89538,796178.28
5/16/2025180.17181.72179.63180.81329,356180.19
5/15/2025178.71180.68177.85180.09380,147179.47
5/14/2025178.74179.83178.00178.71302,510178.10
5/13/2025178.46179.58177.51178.49360,798177.88
5/12/2025181.63183.05177.40177.85378,741177.24
5/09/2025175.80176.34172.31174.00343,486173.40
5/08/2025171.82176.95167.97175.04777,134174.44
5/07/2025163.42165.57163.00164.21427,586163.65
5/06/2025161.99163.77160.94162.94466,203162.38
5/05/2025164.62166.66164.18164.28328,360163.72
5/02/2025166.29168.97165.01166.51515,323165.94
5/01/2025163.14165.76161.34163.90255,652163.34
4/30/2025160.19162.34157.67162.08277,094161.52
4/29/2025160.33162.77159.66162.22316,626161.66
4/28/2025159.74162.00159.46161.21381,276160.66
4/25/2025159.04160.91158.66159.27157,054158.72
4/24/2025155.62159.92155.62159.87236,368159.32
4/23/2025158.68163.00155.00155.51276,803154.98
4/22/2025152.73156.01150.55154.98203,092154.45
4/21/2025151.60152.22148.11150.20376,593149.68
4/17/2025152.15155.46151.84153.28225,080152.75
4/16/2025152.31154.37150.28152.10370,414151.58
4/15/2025155.78159.46153.06154.02344,065153.49
4/14/2025154.41157.57151.15155.08732,216154.55
4/11/2025149.27152.22147.03151.20360,287150.68
4/10/2025152.53154.33146.60150.15594,406149.63
4/09/2025139.21157.20139.18155.85754,640155.31
4/08/2025149.65150.61140.19141.59460,645141.10
4/07/2025141.35147.54137.99144.14738,388143.65
4/04/2025147.22150.02142.99146.39431,648145.89
4/03/2025157.60159.31152.80153.31743,343152.78
4/02/2025160.90167.33160.90165.89472,069165.32
4/01/2025161.41164.47160.22164.10547,074163.54