Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Houlihan Lokey, Inc. Class A Common Stock (HLI)

126.34
-1.12 (-0.88%)
NYSE · Last Trade: Oct 1st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Houlihan Lokey, Inc. Class A Common Stock (HLI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026126.37128.15126.02126.34805,026126.34
9/29/2026129.34130.84126.44127.46729,597127.46
9/28/2026128.72129.59126.92129.54730,442129.54
9/25/2026127.48129.71126.78129.07796,526129.07
9/24/2026129.83130.74125.34127.491,295,219127.49
9/23/2026130.12131.22127.96129.94522,331129.94
9/22/2026133.98135.46127.52130.97850,440130.97
9/21/2026132.65134.10131.01132.61876,978132.61
9/18/2026131.54132.80130.47130.551,959,603130.55
9/17/2026131.84135.01130.22132.661,003,911132.66
9/16/2026133.33134.69129.13130.34626,830130.34
9/15/2026137.03137.83133.42133.73951,439133.73
9/14/2026136.96139.77135.73137.82805,148137.82
9/11/2026137.17140.59135.56136.61941,741136.61
9/10/2026134.94141.08134.18135.971,345,883135.97
9/09/2026135.04136.43133.61135.27751,098135.27
9/08/2026135.84137.46134.77135.39492,685135.39
9/04/2026134.79137.21133.94137.11720,512137.11
9/03/2026135.13138.90134.65136.86885,656136.86
9/02/2026132.36135.24131.59133.21714,057133.21
9/01/2026130.90135.98129.31132.90774,979132.90
8/31/2026131.04133.82131.04133.29627,599132.59
8/28/2026131.55133.93130.68133.02684,411132.32
8/27/2026128.62132.02128.62130.81491,858130.12
8/26/2026128.72130.58127.73129.80675,519129.12
8/25/2026128.96129.55127.20129.04526,425128.36
8/24/2026129.78131.36128.21128.95503,267128.27
8/21/2026128.77131.24128.22129.05797,571128.37
8/20/2026129.08130.96127.50128.06560,276127.39
8/19/2026127.73133.68127.19130.09923,139129.41
8/18/2026125.63128.79124.01127.01600,956126.34
8/17/2026127.60128.43125.19125.22569,475124.56
8/14/2026131.81133.36128.38128.68741,163128.00
8/13/2026123.59132.37123.49132.211,079,767131.52
8/12/2026125.45125.97123.15123.42782,681122.77
8/11/2026124.70126.75124.05125.45757,876124.79
8/10/2026127.58128.13122.19123.391,774,691122.74
8/07/2026127.81130.11127.23129.00570,251128.32
8/06/2026133.00133.00126.75127.581,322,823126.91
8/05/2026128.29129.40126.69128.19966,496127.52
8/04/2026125.87129.21125.81128.25763,138127.58
8/03/2026125.45128.26120.47125.48833,266124.82
7/31/2026127.53128.89124.76125.49890,739124.83
7/30/2026120.12129.41112.83128.343,795,275127.67
7/29/2026143.39145.13138.60139.08870,400138.35
7/28/2026142.41147.00140.53145.471,119,416144.71
7/27/2026142.07144.48140.49141.25623,914140.51
7/24/2026139.00141.00138.56140.23623,457139.49
7/23/2026137.60139.27137.00137.81715,167137.09
7/22/2026140.19141.51138.30139.37792,421138.64
7/21/2026139.79141.41139.09139.87508,453139.13
7/20/2026140.71140.71137.02139.88629,763139.15
7/17/2026141.30143.94139.96140.01712,326139.28
7/16/2026142.86143.56141.02143.30877,339142.55
7/15/2026137.97143.38136.92142.901,179,445142.15
7/14/2026133.59137.02133.07136.93926,945136.21
7/13/2026135.70135.73130.72132.52832,371131.82
7/10/2026138.55139.26133.54135.331,067,740134.62
7/09/2026135.27138.51134.34136.443,149,062135.72
7/08/2026138.45139.88133.58134.31718,017133.60
7/07/2026141.66143.88138.77139.12533,924138.39
7/06/2026140.28144.50140.22142.45748,069141.70
7/02/2026139.66141.25138.28140.15496,909139.41
7/01/2026134.80140.00134.80137.96939,451137.24