Houlihan Lokey Inc. (HLI)
NYSE: HLI
· Real-Time Price · USD
190.60
-3.55 (-1.83%)
At close: Aug 15, 2025, 3:59 PM
190.73
0.07%
After-hours: Aug 15, 2025, 05:20 PM EDT
HLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 195.52 | 196.80 | 193.15 | 194.15 | 194.15 | -1.24% | 302,726 |
| Aug 13, 2025 | 194.45 | 196.59 | 193.82 | 196.58 | 196.58 | 1.65% | 379,000 |
| Aug 12, 2025 | 189.56 | 194.14 | 189.56 | 193.39 | 193.39 | 1.54% | 458,500 |
| Aug 11, 2025 | 188.87 | 191.01 | 188.87 | 190.45 | 190.45 | 0.83% | 277,838 |
| Aug 8, 2025 | 190.94 | 191.60 | 188.45 | 188.89 | 188.89 | -0.32% | 362,000 |
| Aug 7, 2025 | 193.45 | 193.45 | 188.47 | 189.49 | 189.49 | -1.30% | 364,348 |
| Aug 6, 2025 | 192.90 | 193.95 | 191.52 | 191.99 | 191.99 | -0.21% | 315,002 |
| Aug 5, 2025 | 193.35 | 193.50 | 190.61 | 192.39 | 192.39 | -0.39% | 323,560 |
| Aug 4, 2025 | 191.98 | 193.59 | 191.11 | 193.15 | 193.15 | 1.77% | 281,903 |
| Aug 1, 2025 | 187.52 | 190.77 | 185.05 | 189.79 | 189.79 | -0.46% | 356,406 |
| Jul 31, 2025 | 190.08 | 192.23 | 189.23 | 190.66 | 190.66 | -0.38% | 607,849 |
| Jul 30, 2025 | 193.01 | 195.00 | 187.07 | 191.39 | 191.39 | -0.17% | 600,658 |
| Jul 29, 2025 | 194.17 | 194.17 | 190.28 | 191.71 | 191.71 | -0.59% | 716,357 |
| Jul 28, 2025 | 196.03 | 197.19 | 190.35 | 192.85 | 192.85 | -1.57% | 859,354 |
| Jul 25, 2025 | 198.00 | 198.41 | 195.88 | 195.93 | 195.93 | -0.73% | 393,900 |
| Jul 24, 2025 | 197.23 | 198.17 | 196.00 | 197.37 | 197.37 | 0.61% | 272,028 |
| Jul 23, 2025 | 195.49 | 197.20 | 195.01 | 196.18 | 196.18 | 0.47% | 260,207 |
| Jul 22, 2025 | 194.45 | 195.57 | 191.39 | 195.27 | 195.27 | 0.35% | 320,135 |
| Jul 21, 2025 | 196.40 | 197.95 | 194.40 | 194.59 | 194.59 | -0.81% | 354,626 |
| Jul 18, 2025 | 197.94 | 198.15 | 194.17 | 196.17 | 196.17 | -0.64% | 287,500 |