Houlihan Lokey Inc. (HLI)
NYSE: HLI
· Real-Time Price · USD
205.92
0.66 (0.32%)
At close: Sep 26, 2025, 3:59 PM
206.56
0.31%
After-hours: Sep 26, 2025, 07:56 PM EDT
HLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 205.28 | 208.73 | 205.25 | 205.97 | 205.97 | 0.34% | 227,898 |
| Sep 25, 2025 | 203.74 | 205.78 | 201.19 | 205.27 | 205.27 | -0.15% | 312,500 |
| Sep 24, 2025 | 209.94 | 211.13 | 204.71 | 205.58 | 205.58 | -1.73% | 600,200 |
| Sep 23, 2025 | 208.00 | 211.78 | 207.89 | 209.19 | 209.19 | 0.52% | 365,217 |
| Sep 22, 2025 | 207.07 | 208.46 | 206.51 | 208.10 | 208.10 | -0.30% | 280,400 |
| Sep 19, 2025 | 208.88 | 209.39 | 205.81 | 208.73 | 208.73 | 0.14% | 1,050,905 |
| Sep 18, 2025 | 205.03 | 209.03 | 202.26 | 208.44 | 208.44 | 1.97% | 254,441 |
| Sep 17, 2025 | 203.36 | 207.23 | 202.32 | 204.41 | 204.41 | 0.61% | 298,903 |
| Sep 16, 2025 | 203.20 | 203.64 | 201.09 | 203.17 | 203.17 | 0.08% | 267,133 |
| Sep 15, 2025 | 205.74 | 207.60 | 202.43 | 203.00 | 203.00 | -1.07% | 304,504 |
| Sep 12, 2025 | 207.94 | 208.06 | 204.49 | 205.19 | 205.19 | -1.42% | 342,300 |
| Sep 11, 2025 | 201.55 | 208.50 | 200.60 | 208.15 | 208.15 | 3.59% | 550,200 |
| Sep 10, 2025 | 196.94 | 201.09 | 196.28 | 200.94 | 200.94 | 2.15% | 414,400 |
| Sep 9, 2025 | 198.09 | 198.17 | 195.30 | 196.72 | 196.72 | -0.88% | 353,500 |
| Sep 8, 2025 | 197.18 | 200.18 | 196.84 | 198.46 | 198.46 | 0.70% | 469,900 |
| Sep 5, 2025 | 198.28 | 198.52 | 193.18 | 197.09 | 197.09 | -0.19% | 553,523 |
| Sep 4, 2025 | 192.62 | 197.49 | 192.62 | 197.46 | 197.46 | 3.16% | 517,556 |
| Sep 3, 2025 | 195.69 | 196.54 | 189.67 | 191.42 | 191.42 | -2.46% | 357,700 |
| Sep 2, 2025 | 196.22 | 196.92 | 193.82 | 196.24 | 196.24 | -1.51% | 371,105 |
| Aug 29, 2025 | 201.25 | 201.25 | 197.56 | 199.25 | 198.65 | -0.74% | 585,500 |