Houlihan Lokey Inc. (HLI)
158.02
-2.83 (-1.76%)
At close: Mar 28, 2025, 3:59 PM
158.10
0.05%
After-hours: Mar 28, 2025, 05:31 PM EDT
HLI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 159.71 | 161.05 | 156.29 | 158.10 | -2.75 | -1.71% | 461,147 |
| Mar 27, 2025 | 164.59 | 165.67 | 160.11 | 160.85 | -5.11 | -3.08% | 562,121 |
| Mar 26, 2025 | 168.08 | 168.85 | 165.85 | 165.96 | -1.98 | -1.18% | 279,403 |
| Mar 25, 2025 | 166.34 | 168.62 | 166.34 | 167.94 | 1.14 | 0.68% | 287,635 |
| Mar 24, 2025 | 165.28 | 168.04 | 164.90 | 166.80 | 4.16 | 2.56% | 389,146 |
| Mar 21, 2025 | 161.15 | 163.72 | 160.34 | 162.64 | 0.37 | 0.23% | 718,541 |
| Mar 20, 2025 | 161.34 | 163.83 | 161.31 | 162.27 | -0.56 | -0.34% | 380,300 |
| Mar 19, 2025 | 162.04 | 164.58 | 160.96 | 162.83 | 0.67 | 0.41% | 452,600 |
| Mar 18, 2025 | 161.22 | 163.03 | 160.28 | 162.16 | 0.94 | 0.58% | 355,123 |
| Mar 17, 2025 | 158.58 | 162.07 | 157.82 | 161.22 | 2.23 | 1.40% | 332,400 |
| Mar 14, 2025 | 157.00 | 160.10 | 156.04 | 158.99 | 2.99 | 1.92% | 301,600 |
| Mar 13, 2025 | 158.27 | 158.85 | 154.21 | 156.00 | -0.77 | -0.49% | 371,561 |
| Mar 12, 2025 | 159.91 | 160.60 | 156.46 | 156.77 | -0.55 | -0.35% | 339,844 |
| Mar 11, 2025 | 157.44 | 160.25 | 156.30 | 157.32 | 2.89 | 1.87% | 557,015 |
| Mar 10, 2025 | 154.10 | 155.69 | 151.46 | 154.43 | -3.04 | -1.93% | 588,600 |
| Mar 7, 2025 | 156.05 | 157.98 | 153.00 | 157.47 | 0.14 | 0.09% | 457,000 |
| Mar 6, 2025 | 159.06 | 161.35 | 155.64 | 157.33 | -4.82 | -2.97% | 383,235 |
| Mar 5, 2025 | 161.24 | 162.53 | 159.09 | 162.15 | 0.91 | 0.56% | 531,833 |
| Mar 4, 2025 | 166.11 | 166.89 | 159.43 | 161.24 | -7.91 | -4.68% | 468,910 |
| Mar 3, 2025 | 173.12 | 174.59 | 168.24 | 169.15 | -4.20 | -2.42% | 392,700 |
| Feb 28, 2025 | 171.12 | 173.69 | 170.18 | 173.35 | 2.92 | 1.71% | 296,000 |
| Feb 27, 2025 | 170.97 | 173.93 | 170.05 | 170.43 | -0.31 | -0.18% | 334,900 |
| Feb 26, 2025 | 168.20 | 172.93 | 168.16 | 170.74 | 3.27 | 1.95% | 432,716 |
| Feb 25, 2025 | 171.58 | 171.58 | 165.71 | 167.47 | -3.21 | -1.88% | 410,000 |
| Feb 24, 2025 | 171.46 | 172.63 | 168.00 | 170.68 | -0.55 | -0.32% | 267,300 |
| Feb 21, 2025 | 177.12 | 177.12 | 169.42 | 171.23 | -4.51 | -2.57% | 374,641 |
| Feb 20, 2025 | 182.42 | 182.44 | 174.61 | 175.74 | -6.89 | -3.77% | 288,740 |
| Feb 19, 2025 | 180.48 | 183.14 | 178.73 | 182.63 | 0.96 | 0.53% | 299,100 |
| Feb 18, 2025 | 179.19 | 182.80 | 178.00 | 181.67 | 3.40 | 1.91% | 353,903 |
| Feb 14, 2025 | 178.68 | 179.81 | 177.50 | 178.27 | -0.21 | -0.12% | 356,432 |
| Feb 13, 2025 | 178.97 | 180.58 | 177.43 | 178.48 | 1.00 | 0.56% | 309,149 |
| Feb 12, 2025 | 177.50 | 178.79 | 176.19 | 177.48 | -2.37 | -1.32% | 660,800 |
| Feb 11, 2025 | 179.17 | 179.94 | 176.39 | 179.85 | -0.47 | -0.26% | 481,800 |
| Feb 10, 2025 | 185.64 | 185.64 | 180.23 | 180.32 | -4.55 | -2.46% | 372,661 |
| Feb 7, 2025 | 187.62 | 188.00 | 184.81 | 184.87 | -2.53 | -1.35% | 347,314 |
| Feb 6, 2025 | 184.86 | 187.75 | 184.12 | 187.40 | 3.95 | 2.15% | 314,141 |
| Feb 5, 2025 | 181.71 | 184.00 | 180.10 | 183.45 | 3.28 | 1.82% | 247,200 |
| Feb 4, 2025 | 181.01 | 184.01 | 180.05 | 180.17 | -0.41 | -0.23% | 217,435 |
| Feb 3, 2025 | 177.67 | 181.20 | 176.26 | 180.58 | -1.14 | -0.63% | 309,813 |
| Jan 31, 2025 | 181.35 | 182.90 | 179.68 | 181.72 | 1.56 | 0.87% | 460,200 |
| Jan 30, 2025 | 181.77 | 183.50 | 179.42 | 180.16 | 0.36 | 0.20% | 613,400 |
| Jan 29, 2025 | 181.77 | 183.93 | 177.60 | 179.80 | -4.27 | -2.32% | 653,520 |
| Jan 28, 2025 | 179.95 | 184.95 | 179.58 | 184.07 | 3.49 | 1.93% | 445,913 |
| Jan 27, 2025 | 183.54 | 184.15 | 178.66 | 180.58 | -5.40 | -2.90% | 357,743 |
| Jan 24, 2025 | 186.07 | 188.36 | 185.00 | 185.98 | -0.60 | -0.32% | 689,099 |
| Jan 23, 2025 | 185.98 | 186.89 | 184.50 | 186.58 | 0.43 | 0.23% | 458,610 |
| Jan 22, 2025 | 184.99 | 186.52 | 184.24 | 186.15 | 1.66 | 0.90% | 381,204 |
| Jan 21, 2025 | 182.76 | 184.90 | 182.76 | 184.49 | 3.29 | 1.82% | 326,060 |
| Jan 17, 2025 | 180.09 | 181.59 | 179.45 | 181.20 | 1.63 | 0.91% | 326,300 |
| Jan 16, 2025 | 176.18 | 180.73 | 176.18 | 179.57 | 4.26 | 2.43% | 417,836 |