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

140.77
-0.61 (-0.43%)
NYSE· Last Trade: Jun 21st, 12:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026142.14143.83139.32140.771,026,836140.77
6/17/2026143.00145.44140.46141.38744,338141.38
6/16/2026141.26143.47140.61143.16630,798143.16
6/15/2026139.85142.94139.53139.83804,485139.83
6/12/2026136.60139.71136.55137.89602,395137.89
6/11/2026135.94136.51133.83135.62628,149135.62
6/10/2026140.80142.64135.88135.96672,350135.96
6/09/2026137.62141.61136.63141.04572,673141.04
6/08/2026139.37141.14136.76137.10797,936137.10
6/05/2026142.21142.22138.02139.25402,576139.25
6/04/2026140.92142.54140.12141.20520,318141.20
6/03/2026138.03139.56135.13138.43466,394138.43
6/02/2026139.03140.34137.50139.43850,416139.43
6/01/2026139.91142.55138.68140.36484,490140.36
5/29/2026145.22146.11140.35141.66732,713141.66
5/28/2026145.69147.94143.52145.77612,953145.77
5/27/2026150.37151.23146.58147.19778,421147.19
5/26/2026151.40152.46150.25150.80401,097150.80
5/22/2026151.21152.08150.31151.63468,458151.63
5/21/2026148.43151.75146.97151.55804,846151.55
5/20/2026147.03150.06145.26149.66702,633149.66
5/19/2026152.25153.18146.81146.811,235,214146.81
5/18/2026150.11153.85150.11152.07621,458152.07
5/15/2026151.04153.34149.68150.35705,013150.35
5/14/2026151.82154.35150.35150.93597,515150.93
5/13/2026148.02150.94147.74150.55530,373150.55
5/12/2026148.88150.17147.12149.53676,801149.53
5/11/2026153.20154.34148.11148.85702,679148.85
5/08/2026153.33155.08150.50152.871,049,492152.87
5/07/2026147.00156.53147.00153.502,204,425153.50
5/06/2026152.67153.35146.58147.231,402,315147.23
5/05/2026151.02152.80149.69150.17666,427150.17
5/04/2026152.23152.68147.89150.451,237,983150.45
5/01/2026154.81155.30152.97153.08695,709153.08
4/30/2026155.35156.58154.14154.75650,841154.75
4/29/2026158.84161.29152.75156.00463,680156.00
4/28/2026161.24161.24158.66159.51351,540159.51
4/27/2026158.24160.36157.63159.71418,018159.71
4/24/2026157.77160.05157.57158.00278,966158.00
4/23/2026160.24160.38156.36158.27276,356158.27
4/22/2026162.13162.38159.51160.64443,174160.64
4/21/2026161.22163.27159.84160.87338,520160.87
4/20/2026161.75163.51160.45160.99417,903160.99
4/17/2026160.96164.25160.89162.50597,803162.50
4/16/2026160.59161.94158.17158.78390,424158.78
4/15/2026160.11161.19159.07159.87536,073159.87
4/14/2026158.29160.89157.76159.07781,169159.07
4/13/2026150.61156.37150.48156.04788,494156.04
4/10/2026149.77152.75143.35151.53553,292151.53
4/09/2026146.85150.90146.70150.12468,938150.12
4/08/2026146.01148.73146.01147.84666,843147.84
4/07/2026139.50143.56139.22142.87593,726142.87
4/06/2026141.04141.77140.12140.76387,750140.76
4/02/2026138.21141.48136.00141.32625,677141.32
4/01/2026143.40144.99140.78141.03792,516141.03
3/31/2026143.44145.65141.25143.62626,611143.62
3/30/2026139.84142.57138.97141.05489,908141.05
3/27/2026140.50141.80138.36139.00659,573139.00
3/26/2026140.99143.69140.64141.14628,189141.14
3/25/2026140.84142.68140.04141.88859,893141.88
3/24/2026138.60140.56134.41139.02691,386139.02
3/23/2026143.31143.69140.27140.42502,327140.42