Houlihan Lokey, Inc. - HLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	198.23	197.09	197.09	198.52	193.18	553,519
September 04, 2025	192.62	197.46	197.46	197.49	192.62	517,556
September 03, 2025	195.69	191.42	191.42	196.54	189.67	357,700
September 02, 2025	196.22	196.24	196.24	196.92	193.82	371,105
August 29, 2025	201.25	199.25	198.65	201.25	197.56	585,500
August 28, 2025	200.28	200.74	200.14	201.63	199.71	265,600
August 27, 2025	200.13	200.27	199.67	201.25	198.99	440,835
August 26, 2025	197	200.43	199.83	200.56	195.78	392,700
August 25, 2025	197.71	196.35	195.76	198.64	196.35	374,300
August 22, 2025	193	197.69	197.69	197.76	192.35	378,600
August 21, 2025	191.29	192.02	192.02	193.28	191.29	307,015
August 20, 2025	192.28	192.8	192.8	194.49	190.02	388,800
August 19, 2025	190.2	192.17	192.17	192.23	190.2	362,300
August 18, 2025	190.26	191.14	191.14	191.19	190.11	399,000
August 15, 2025	193.44	190.73	190.73	193.44	189.68	294,742
August 14, 2025	195.52	194.15	194.15	196.84	193.15	304,900
August 13, 2025	194.45	196.58	196.58	196.59	193.82	379,000
August 12, 2025	189.56	193.39	193.39	194.14	189.56	458,500
August 11, 2025	188.87	190.45	190.45	191.01	188.87	277,838
August 08, 2025	190.94	188.89	188.89	191.6	188.45	362,000
August 07, 2025	193.45	189.49	189.49	193.45	188.47	364,348
August 06, 2025	192.9	191.99	191.99	193.95	191.52	315,002
August 05, 2025	193.35	192.39	192.39	193.5	190.61	323,560
August 04, 2025	191.98	193.15	193.15	193.59	191.11	281,903
August 01, 2025	187.52	189.79	189.79	190.77	185.05	356,406
July 31, 2025	190.08	190.66	190.66	192.23	189.23	607,849
July 30, 2025	193.01	191.39	191.39	195	187.07	600,658
July 29, 2025	194.17	191.71	191.71	194.17	190.28	716,357
July 28, 2025	196.03	192.85	192.85	197.19	190.35	859,354
July 25, 2025	198	195.93	195.93	198.41	195.88	393,900
July 24, 2025	197.23	197.37	197.37	198.17	196	272,028
July 23, 2025	195.49	196.18	196.18	197.2	195.01	260,207
July 22, 2025	194.45	195.27	195.27	195.57	191.39	320,135
July 21, 2025	196.4	194.59	194.59	197.95	194.4	354,626
July 18, 2025	197.94	196.17	196.17	198.15	194.17	287,500
July 17, 2025	194.06	197.43	197.43	198.78	194.06	282,800
July 16, 2025	191.09	194.5	194.5	194.9	189.99	498,700
July 15, 2025	194.27	190.51	190.51	194.61	190.19	394,500
July 14, 2025	191.65	194.63	194.63	195.6	190.36	426,700
July 11, 2025	190.17	189.59	189.59	190.97	188.34	353,005
July 10, 2025	189.23	190.75	190.75	192.44	189.23	446,644
July 09, 2025	185.65	189.18	189.18	189.22	184.91	340,285
July 08, 2025	185.66	184.64	184.64	186.4	183.98	341,700
July 07, 2025	185.51	185.42	185.42	187.19	183.18	502,937
July 03, 2025	183.47	185.51	185.51	186.2	183.47	265,347
July 02, 2025	181.11	183.47	183.47	184.54	181.11	512,112
July 01, 2025	176.75	181.55	181.55	182.23	176.75	557,665
June 30, 2025	183.71	179.95	179.95	183.74	178.71	626,821
June 27, 2025	183.58	182.56	182.56	185.4	182.37	874,232
June 26, 2025	180.93	182.75	182.75	183.86	180.22	369,100
June 25, 2025	180.91	181.19	181.19	183	179.22	344,120
June 24, 2025	179.79	179.85	179.85	180.98	179.05	374,953
June 23, 2025	172.98	177.15	177.15	177.17	172.97	322,800
June 20, 2025	173.94	172.98	172.98	173.96	172.33	399,300
June 18, 2025	171.11	173.1	173.1	174.78	171.11	273,500
June 17, 2025	171.24	171.81	171.81	172.45	170.59	345,300
June 16, 2025	173.47	172.69	172.69	174.27	172.25	319,200
June 13, 2025	174.37	171.39	171.39	174.37	170.97	272,300
June 12, 2025	173.47	175.44	175.44	175.52	172.55	193,123
June 11, 2025	174.67	174.75	174.75	176.09	174.22	291,440

Houlihan Lokey, Inc. (HLI) NYSE