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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	172.29	173.61	173.61	175	169.99	420,700
November 20, 2025	175.31	171.06	171.06	176.39	170.22	320,200
November 19, 2025	174.64	173.24	173.24	175.41	171.87	437,500
November 18, 2025	173.1	173.29	173.29	175.3	172.4	395,500
November 17, 2025	179.31	173.86	173.86	180.98	172.92	424,700
November 14, 2025	178.59	179.99	179.99	180.93	177.38	355,000
November 13, 2025	183.11	180.34	180.34	184.47	177.92	480,900
November 12, 2025	183.03	184.5	184.5	186.11	182.57	374,700
November 11, 2025	182.25	182.25	182.25	182.77	180.17	243,500
November 10, 2025	182	181.43	181.43	184.91	180.36	364,600
November 07, 2025	178.31	180.33	180.33	180.48	177.27	378,121
November 06, 2025	179.06	179.76	179.76	181.23	178.08	489,610
November 05, 2025	178.97	179.4	179.4	181.79	177.62	634,600
November 04, 2025	177.12	179.04	179.04	181.06	176.39	703,591
November 03, 2025	179.07	178.07	178.07	180.79	176.86	734,433
October 31, 2025	200	179.08	179.08	202.49	177.98	1.45M
October 30, 2025	197.66	199.29	199.29	201.45	197.11	1M
October 29, 2025	199.75	198.38	198.38	202	196.88	1.05M
October 28, 2025	202.18	202.09	202.09	204.18	200.5	448,207
October 27, 2025	201.17	202.25	202.25	202.99	201.01	356,000
October 24, 2025	198.51	199.04	199.04	200.85	198.51	380,300
October 23, 2025	195.59	196.88	196.88	197.84	193.51	530,100
October 22, 2025	193.35	194.1	194.1	195.23	192.61	422,108
October 21, 2025	192.76	193	193	194.15	191.78	262,650
October 20, 2025	191.72	192.65	192.65	194.54	191	531,238
October 17, 2025	189.92	190.19	190.19	191.44	188	335,700
October 16, 2025	192.72	188.47	188.47	192.72	187.38	382,497
October 15, 2025	195.77	192.79	192.79	196.33	192.2	425,600
October 14, 2025	190.23	193.59	193.59	195.11	190.23	342,548
October 13, 2025	189.64	191.39	191.39	191.89	188.57	310,473
October 10, 2025	191.41	188.06	188.06	191.78	186.81	530,744
October 09, 2025	191	189.8	189.8	191.62	188.94	404,229
October 08, 2025	195.43	191.3	191.3	196.01	191.26	352,500
October 07, 2025	197.04	194.31	194.31	198.2	193.16	342,600
October 06, 2025	202.19	196.93	196.93	203.29	195.89	396,400
October 03, 2025	203.89	201.41	201.41	205.36	200.72	318,624
October 02, 2025	201.05	201.34	201.34	202.25	199.58	317,420
October 01, 2025	204.28	200.74	200.74	205.43	200.66	274,300
September 30, 2025	207.13	205.32	205.32	208.78	203.9	526,901
September 29, 2025	206	206.19	206.19	206.96	205.26	389,800
September 26, 2025	205.28	205.97	205.97	208.73	205.21	262,200
September 25, 2025	203.74	205.27	205.27	205.78	201.19	312,500
September 24, 2025	209.94	205.58	205.58	211.13	204.71	600,200
September 23, 2025	208	209.19	209.19	211.78	207.89	365,217
September 22, 2025	207.07	208.1	208.1	208.46	206.51	280,400
September 19, 2025	208.88	208.73	208.73	209.39	205.81	1.05M
September 18, 2025	205.03	208.44	208.44	209.03	202.26	254,441
September 17, 2025	203.36	204.41	204.41	207.23	202.32	298,903
September 16, 2025	203.2	203.17	203.17	203.64	201.09	267,133
September 15, 2025	205.74	203	203	207.6	202.43	304,504
September 12, 2025	207.94	205.19	205.19	208.06	204.49	342,286
September 11, 2025	201.55	208.15	208.15	208.5	200.6	550,200

Houlihan Lokey, Inc. (HLI) NYSE