Houlihan Lokey Inc. (HLI)
NYSE: HLI
· Real-Time Price · USD
196.99
-0.47 (-0.24%)
At close: Sep 05, 2025, 3:59 PM
197.36
0.19%
After-hours: Sep 05, 2025, 07:49 PM EDT
HLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 198.28 | 198.52 | 193.18 | 197.09 | 197.09 | -0.19% | 553,517 |
| 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 |
| Aug 28, 2025 | 200.28 | 201.63 | 199.71 | 200.74 | 200.14 | 0.23% | 265,600 |
| Aug 27, 2025 | 200.13 | 201.25 | 198.99 | 200.27 | 199.67 | -0.08% | 440,835 |
| Aug 26, 2025 | 197.00 | 200.56 | 195.78 | 200.43 | 199.83 | 2.08% | 392,700 |
| Aug 25, 2025 | 197.71 | 198.64 | 196.35 | 196.35 | 195.76 | -0.68% | 374,300 |
| Aug 22, 2025 | 193.00 | 197.76 | 192.35 | 197.69 | 197.09 | 2.95% | 378,600 |
| Aug 21, 2025 | 191.29 | 193.28 | 191.29 | 192.02 | 191.44 | -0.40% | 307,015 |
| Aug 20, 2025 | 192.28 | 194.49 | 190.02 | 192.80 | 192.22 | 0.33% | 388,800 |
| Aug 19, 2025 | 190.20 | 192.23 | 190.20 | 192.17 | 191.59 | 0.54% | 362,300 |
| Aug 18, 2025 | 190.26 | 191.19 | 190.11 | 191.14 | 190.56 | 0.21% | 399,000 |
| Aug 15, 2025 | 193.44 | 193.44 | 189.68 | 190.73 | 190.16 | -1.76% | 294,742 |
| Aug 14, 2025 | 195.52 | 196.84 | 193.15 | 194.15 | 193.57 | -1.24% | 304,900 |
| Aug 13, 2025 | 194.45 | 196.59 | 193.82 | 196.58 | 195.99 | 1.65% | 379,000 |
| Aug 12, 2025 | 189.56 | 194.14 | 189.56 | 193.39 | 192.81 | 1.54% | 458,500 |
| Aug 11, 2025 | 188.87 | 191.01 | 188.87 | 190.45 | 189.88 | 0.83% | 277,838 |
| Aug 8, 2025 | 190.94 | 191.60 | 188.45 | 188.89 | 188.32 | -0.32% | 362,000 |