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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	159.04	160.91	158.66	159.27	156,947	159.27
4/24/2025	155.62	159.92	155.62	159.87	236,368	159.87
4/23/2025	158.68	163.00	155.00	155.51	276,803	155.51
4/22/2025	152.73	156.01	150.55	154.98	203,092	154.98
4/21/2025	151.60	152.22	148.11	150.20	376,593	150.20
4/17/2025	152.15	155.46	151.84	153.28	225,080	153.28
4/16/2025	152.31	154.37	150.28	152.10	370,414	152.10
4/15/2025	155.78	159.46	153.06	154.02	344,065	154.02
4/14/2025	154.41	157.57	151.15	155.08	732,216	155.08
4/11/2025	149.27	152.22	147.03	151.20	360,287	151.20
4/10/2025	152.53	154.33	146.60	150.15	594,406	150.15
4/09/2025	139.21	157.20	139.18	155.85	754,640	155.85
4/08/2025	149.65	150.61	140.19	141.59	460,645	141.59
4/07/2025	141.35	147.54	137.99	144.14	738,388	144.14
4/04/2025	147.22	150.02	142.99	146.39	779,749	146.39
4/03/2025	157.60	159.31	152.80	153.31	743,343	153.31
4/02/2025	160.90	167.33	160.90	165.89	472,069	165.89
4/01/2025	161.41	164.47	160.22	164.10	547,074	164.10
3/31/2025	155.71	161.93	155.06	161.50	587,608	161.50
3/28/2025	159.71	161.05	156.29	158.10	461,147	158.10
3/27/2025	164.59	165.67	160.11	160.85	562,121	160.85
3/26/2025	168.08	168.84	165.85	165.96	279,403	165.96
3/25/2025	166.34	168.62	166.34	167.94	287,652	167.94
3/24/2025	165.28	168.04	164.90	166.80	389,146	166.80
3/21/2025	161.15	163.72	160.34	162.64	718,541	162.64
3/20/2025	161.34	163.83	161.31	162.27	380,273	162.27
3/19/2025	162.04	164.58	160.96	162.83	452,555	162.83
3/18/2025	161.22	163.03	160.28	162.16	355,123	162.16
3/17/2025	158.58	162.07	157.82	161.22	332,350	161.22
3/14/2025	157.00	160.10	156.03	158.99	301,594	158.99
3/13/2025	158.27	158.85	154.21	156.00	371,561	156.00
3/12/2025	159.91	160.60	156.46	156.77	339,844	156.77
3/11/2025	157.44	160.25	156.30	157.32	557,015	157.32
3/10/2025	154.10	155.69	151.46	154.43	588,578	154.43
3/07/2025	156.05	157.98	153.00	157.47	456,960	157.47
3/06/2025	159.06	161.35	155.64	157.33	383,122	157.33
3/05/2025	161.24	162.53	159.09	162.15	531,803	162.15
3/04/2025	166.11	166.89	159.43	161.24	468,907	161.24
3/03/2025	173.12	174.59	168.24	169.15	392,660	169.15
2/28/2025	171.12	173.69	170.18	173.35	295,998	172.78
2/27/2025	170.97	173.93	170.04	170.43	334,854	169.87
2/26/2025	168.20	172.93	168.16	170.74	432,716	170.18
2/25/2025	171.58	171.58	165.71	167.47	409,961	166.92
2/24/2025	171.46	172.63	168.00	170.68	267,267	170.12
2/21/2025	177.12	177.12	169.42	171.23	374,641	170.67
2/20/2025	182.42	182.44	174.61	175.74	288,740	175.16
2/19/2025	180.48	183.14	178.73	182.63	299,086	182.03
2/18/2025	179.19	182.79	178.00	181.67	353,903	181.07
2/14/2025	178.68	179.81	177.50	178.27	356,432	177.68
2/13/2025	178.97	180.58	177.43	178.48	309,149	177.89
2/12/2025	177.50	178.79	176.19	177.48	660,796	176.90
2/11/2025	179.17	179.94	176.39	179.85	481,800	179.26
2/10/2025	185.64	185.64	180.23	180.32	372,659	179.73
2/07/2025	187.62	188.00	184.81	184.87	347,314	184.26
2/06/2025	184.86	187.75	184.12	187.40	314,131	186.78
2/05/2025	181.71	184.00	180.09	183.45	247,169	182.85
2/04/2025	181.01	184.01	180.05	180.17	217,435	179.58
2/03/2025	177.67	181.20	176.26	180.58	309,530	179.99
1/31/2025	181.35	182.90	179.68	181.72	460,160	181.12
1/30/2025	181.77	183.50	179.42	180.16	613,351	179.57
1/29/2025	181.77	183.93	177.59	179.80	653,519	179.21
1/28/2025	179.95	184.95	179.58	184.07	445,529	183.47
1/27/2025	183.54	184.15	178.66	180.58	357,721	179.99