Houlihan Lokey, Inc. (HLI) NYSE

205.97

+0.705(+0.34%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025205.28205.97205.97208.73205.21262,200
September 25, 2025203.74205.27205.27205.78201.19312,500
September 24, 2025209.94205.58205.58211.13204.71600,200
September 23, 2025208209.19209.19211.78207.89365,217
September 22, 2025207.07208.1208.1208.46206.51280,400
September 19, 2025208.88208.73208.73209.39205.811.05M
September 18, 2025205.03208.44208.44209.03202.26254,441
September 17, 2025203.36204.41204.41207.23202.32298,903
September 16, 2025203.2203.17203.17203.64201.09267,133
September 15, 2025205.74203203207.6202.43304,504
September 12, 2025207.94205.19205.19208.06204.49342,286
September 11, 2025201.55208.15208.15208.5200.6550,200
September 10, 2025196.94200.94200.94201.09196.28414,400
September 09, 2025198.09196.72196.72198.17195.3353,500
September 08, 2025197.18198.46198.46200.18196.84469,900
September 05, 2025198.23197.09197.09198.52193.18553,519
September 04, 2025192.62197.46197.46197.49192.62517,556
September 03, 2025195.69191.42191.42196.54189.67357,700
September 02, 2025196.22196.24196.24196.92193.82371,105
August 29, 2025201.25199.25198.65201.25197.56585,500
August 28, 2025200.28200.74200.14201.63199.71265,600
August 27, 2025200.13200.27199.67201.25198.99440,835
August 26, 2025197200.43199.83200.56195.78392,700
August 25, 2025197.71196.35195.76198.64196.35374,300
August 22, 2025193197.69197.69197.76192.35378,600
August 21, 2025191.29192.02192.02193.28191.29307,015
August 20, 2025192.28192.8192.8194.49190.02388,800
August 19, 2025190.2192.17192.17192.23190.2362,300
August 18, 2025190.26191.14191.14191.19190.11399,000
August 15, 2025193.44190.73190.73193.44189.68294,742
August 14, 2025195.52194.15194.15196.84193.15304,900
August 13, 2025194.45196.58196.58196.59193.82379,000
August 12, 2025189.56193.39193.39194.14189.56458,500
August 11, 2025188.87190.45190.45191.01188.87277,838
August 08, 2025190.94188.89188.89191.6188.45362,000
August 07, 2025193.45189.49189.49193.45188.47364,348
August 06, 2025192.9191.99191.99193.95191.52315,002
August 05, 2025193.35192.39192.39193.5190.61323,560
August 04, 2025191.98193.15193.15193.59191.11281,903
August 01, 2025187.52189.79189.79190.77185.05356,406
July 31, 2025190.08190.66190.66192.23189.23607,849
July 30, 2025193.01191.39191.39195187.07600,658
July 29, 2025194.17191.71191.71194.17190.28716,357
July 28, 2025196.03192.85192.85197.19190.35859,354
July 25, 2025198195.93195.93198.41195.88393,900
July 24, 2025197.23197.37197.37198.17196272,028
July 23, 2025195.49196.18196.18197.2195.01260,207
July 22, 2025194.45195.27195.27195.57191.39320,135
July 21, 2025196.4194.59194.59197.95194.4354,626
July 18, 2025197.94196.17196.17198.15194.17287,500
July 17, 2025194.06197.43197.43198.78194.06282,800
July 16, 2025191.09194.5194.5194.9189.99498,700
July 15, 2025194.27190.51190.51194.61190.19394,500
July 14, 2025191.65194.63194.63195.6190.36426,700
July 11, 2025190.17189.59189.59190.97188.34353,005
July 10, 2025189.23190.75190.75192.44189.23446,644
July 09, 2025185.65189.18189.18189.22184.91340,285
July 08, 2025185.66184.64184.64186.4183.98341,700
July 07, 2025185.51185.42185.42187.19183.18502,937
July 03, 2025183.47185.51185.51186.2183.47265,347
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved