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

134.13
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026133.04135.86133.04134.13727,238134.13
6/29/2026138.17139.27131.31132.92591,220132.92
6/26/2026136.50138.86134.24138.551,892,923138.55
6/25/2026138.31140.63136.03136.33489,179136.33
6/24/2026140.86141.28137.10138.00445,649138.00
6/23/2026140.51142.26140.05140.60571,359140.60
6/22/2026140.33142.44139.93140.93616,806140.93
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
5/29/2026145.22146.11140.35141.66732,713140.96
5/28/2026145.69147.94143.52145.77612,953145.05
5/27/2026150.37151.23146.58147.19778,421146.46
5/26/2026151.40152.46150.25150.80401,097150.06
5/22/2026151.21152.08150.31151.63468,458150.88
5/21/2026148.43151.75146.97151.55804,846150.80
5/20/2026147.03150.06145.26149.66702,633148.92
5/19/2026152.25153.18146.81146.811,235,214146.09
5/18/2026150.11153.85150.11152.07621,458151.32
5/15/2026151.04153.34149.68150.35705,013149.61
5/14/2026151.82154.35150.35150.93597,515150.18
5/13/2026148.02150.94147.74150.55530,373149.81
5/12/2026148.88150.17147.12149.53676,801148.79
5/11/2026153.20154.34148.11148.85702,679148.11
5/08/2026153.33155.08150.50152.871,049,492152.12
5/07/2026147.00156.53147.00153.502,204,425152.74
5/06/2026152.67153.35146.58147.231,402,315146.50
5/05/2026151.02152.80149.69150.17666,427149.43
5/04/2026152.23152.68147.89150.451,237,983149.71
5/01/2026154.81155.30152.97153.08695,709152.32
4/30/2026155.35156.58154.14154.75650,841153.99
4/29/2026158.84161.29152.75156.00463,680155.23
4/28/2026161.24161.24158.66159.51351,540158.72
4/27/2026158.24160.36157.63159.71418,018158.92
4/24/2026157.77160.05157.57158.00278,966157.22
4/23/2026160.24160.38156.36158.27276,356157.49
4/22/2026162.13162.38159.51160.64443,174159.85
4/21/2026161.22163.27159.84160.87338,520160.07
4/20/2026161.75163.51160.45160.99417,903160.19
4/17/2026160.96164.25160.89162.50597,803161.70
4/16/2026160.59161.94158.17158.78390,424158.00
4/15/2026160.11161.19159.07159.87536,073159.08
4/14/2026158.29160.89157.76159.07781,169158.28
4/13/2026150.61156.37150.48156.04788,494155.27
4/10/2026149.77152.75143.35151.53553,292150.78
4/09/2026146.85150.90146.70150.12468,938149.38
4/08/2026146.01148.73146.01147.84666,843147.11
4/07/2026139.50143.56139.22142.87593,726142.16
4/06/2026141.04141.77140.12140.76387,750140.06
4/02/2026138.21141.48136.00141.32625,677140.62
4/01/2026143.40144.99140.78141.03792,516140.33