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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165.44	167.82	167.82	169.45	164.22	800,183
February 19, 2026	164.35	166.12	166.12	166.82	162.25	514,911
February 18, 2026	166.04	166.09	166.09	168.41	164.4	480,400
February 17, 2026	166.96	165.53	165.53	167.84	164	460,900
February 13, 2026	166.76	165.84	165.84	167.44	163.32	577,100
February 12, 2026	171.49	165.81	165.81	173.33	164.52	804,339
February 11, 2026	172.98	170.15	170.15	174.3	168.5	461,300
February 10, 2026	172.9	172.57	172.57	174.91	170.77	413,834
February 09, 2026	173.58	172.83	172.83	175	172.13	565,361
February 06, 2026	171.66	172.96	172.96	173.2	167.67	690,906
February 05, 2026	167.31	167.94	167.94	169.68	165.76	757,032
February 04, 2026	164.34	167.62	167.62	168.87	162.42	519,432
February 03, 2026	167.24	164.45	164.45	169.42	159.86	816,025
February 02, 2026	167.96	168.36	168.36	168.66	165.61	578,800
January 30, 2026	167.37	168.32	168.32	171.39	166.57	635,100
January 29, 2026	176.45	168.81	168.81	180.2	167.18	1.38M
January 28, 2026	178.75	180.53	180.53	181.41	177	648,908
January 27, 2026	182.3	179.65	179.65	182.67	178.44	585,800
January 26, 2026	186.15	182.7	182.7	188.26	181.88	475,411
January 23, 2026	190.61	186.24	186.24	190.61	183.62	861,410
January 22, 2026	193.6	192.07	192.07	194.29	191.2	365,800
January 21, 2026	190.73	191.06	191.06	195.06	190.42	449,100
January 20, 2026	186.6	189.46	189.46	193.06	184.29	484,714
January 16, 2026	189.87	189.9	189.9	193	188.84	477,906
January 15, 2026	183.78	189.78	189.78	190.26	183.78	552,600
January 14, 2026	179.93	182.6	182.6	183.79	178.37	350,700
January 13, 2026	182.38	180.57	180.57	182.83	179.98	197,618
January 12, 2026	180.22	183.04	183.04	183.81	180.01	229,518
January 09, 2026	182.5	181.77	181.77	184.04	180.36	344,314
January 08, 2026	182.27	182.01	182.01	184.27	180.04	454,402
January 07, 2026	184.93	183.15	183.15	185.9	181.52	389,336
January 06, 2026	181.18	185.03	185.03	185.4	180.41	544,227
January 05, 2026	176.29	182.6	182.6	185.84	175.57	483,700
January 02, 2026	174.17	176.34	176.34	176.52	173.75	605,800
December 31, 2025	175.55	174.19	174.19	176.5	173.68	323,203
December 30, 2025	177.22	175.85	175.85	177.79	175.74	404,600
December 29, 2025	178.66	177.48	177.48	178.66	176.36	341,800
December 26, 2025	177.99	178.45	178.45	179.11	176.68	200,500
December 24, 2025	177.21	177.99	177.99	179.31	176.74	138,023
December 23, 2025	178.27	177.98	177.98	179.2	177.1	396,900
December 22, 2025	177.11	178.31	178.31	179.19	176.52	374,843
December 19, 2025	176.13	176.56	176.56	177.01	175.67	797,217
December 18, 2025	176.33	176.32	176.32	178.39	175.02	397,336
December 17, 2025	177.72	174.97	174.97	179.37	173.76	527,016
December 16, 2025	177.89	177.47	177.47	179.94	175.78	803,800
December 15, 2025	180.32	177.07	177.07	180.32	175.95	497,206
December 12, 2025	181	179.47	179.47	181	178.17	370,600
December 11, 2025	179.38	179.87	179.87	180.89	176.75	303,449
December 10, 2025	177.8	180.42	180.42	181.6	176.79	414,932
December 09, 2025	177.11	177.56	177.56	180.77	177.11	413,924
December 08, 2025	179.08	177.11	177.11	180.43	175.77	327,604
December 05, 2025	179.04	179.69	179.69	181.75	178.63	409,300
December 04, 2025	176.48	179.36	179.36	180.33	175.71	294,484
December 03, 2025	175.51	176.72	176.72	178.44	175	303,029
December 02, 2025	174.85	174.94	174.94	176.38	173.08	480,861
December 01, 2025	172.87	173.7	173.7	175.67	171.77	407,432
November 28, 2025	176.54	175.4	174.8	176.6	175.24	134,200
November 26, 2025	176.27	175.17	174.57	178.75	175.13	376,422
November 25, 2025	172.16	175.62	175.02	176.11	172.07	335,100
November 24, 2025	173.3	172.49	171.9	174.54	171.86	360,500

Houlihan Lokey, Inc. (HLI) NYSE