NYSE - Nasdaq Real Time Price USD

Houlihan Lokey, Inc. (HLI)

177.46
-1.43
(-0.80%)
As of 11:37:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025176.60177.69176.67177.46177.4674,896
May 19, 2025178.00180.60177.88178.89178.89538,800
May 16, 2025180.17181.72179.63180.81180.81329,400
May 15, 2025178.71180.68177.85180.09180.09380,100
May 14, 2025178.74179.83178.01178.71178.71302,500
May 13, 2025178.46179.58177.51178.49178.49360,800
May 12, 2025181.63183.05177.40177.85177.85378,700
May 9, 2025175.80176.34172.31174.00174.00343,500
May 8, 2025171.82176.95167.97175.04175.04777,100
May 7, 2025163.42165.57163.00164.21164.21427,600
May 6, 2025161.99163.77160.94162.94162.94466,200
May 5, 2025164.62166.66164.18164.28164.28328,400
May 2, 2025166.29168.97165.01166.51166.51515,300
May 1, 2025163.14165.76161.34163.90163.90255,700
Apr 30, 2025160.19162.34157.67162.08162.08277,100
Apr 29, 2025160.33162.77159.66162.22162.22316,600
Apr 28, 2025159.74162.00159.46161.21161.21381,300
Apr 25, 2025159.04160.91158.66159.27159.27156,900
Apr 24, 2025155.62159.92155.62159.87159.87236,300
Apr 23, 2025158.68163.00155.00155.51155.51276,800
Apr 22, 2025152.73156.01150.55154.98154.98203,100
Apr 21, 2025151.60152.22148.11150.20150.20376,500
Apr 17, 2025152.15155.46151.84153.28153.28225,100
Apr 16, 2025152.31154.37150.28152.10152.10370,400
Apr 15, 2025155.78159.46153.06154.02154.02344,100
Apr 14, 2025154.41157.57151.15155.08155.08732,200
Apr 11, 2025149.27152.22147.03151.20151.20360,300
Apr 10, 2025152.53154.33146.60150.15150.15594,200
Apr 9, 2025139.21157.20139.18155.85155.85754,600
Apr 8, 2025149.65150.61140.19141.59141.59460,600
Apr 7, 2025141.35150.80137.99144.14144.14738,300
Apr 4, 2025147.22150.02142.99146.39146.39779,700
Apr 3, 2025157.60159.31152.80153.31153.31743,300
Apr 2, 2025160.90167.33160.90165.89165.89472,100
Apr 1, 2025161.41164.47160.23164.10164.10547,000
Mar 31, 2025155.71161.93155.06161.50161.50587,600
Mar 28, 2025159.71161.05156.29158.10158.10461,100
Mar 27, 2025164.59165.67160.11160.85160.85562,100
Mar 26, 2025168.08168.85165.85165.96165.96279,400
Mar 25, 2025166.34168.62166.34167.94167.94287,600
Mar 24, 2025165.28168.04164.90166.80166.80389,100
Mar 21, 2025161.15163.72160.34162.64162.64718,400
Mar 20, 2025161.34163.83161.31162.27162.27380,300
Mar 19, 2025162.04164.58160.96162.83162.83452,600
Mar 18, 2025161.22163.03160.27162.16162.16355,100
Mar 17, 2025158.58162.07157.82161.22161.22332,400
Mar 14, 2025157.00160.10156.04158.99158.99301,600
Mar 13, 2025158.27158.85154.21156.00156.00371,500
Mar 12, 2025159.91160.60156.46156.77156.77339,800
Mar 11, 2025157.44160.24156.30157.32157.32557,000
Mar 10, 2025154.10155.69151.46154.43154.43588,600
Mar 7, 2025156.05157.98153.00157.47157.47457,000
Mar 6, 2025159.06161.35155.64157.33157.33383,100
Mar 5, 2025161.24162.52159.09162.15162.15531,800
Mar 4, 2025166.11166.89159.43161.24161.24468,900
Mar 3, 2025 0.57 Dividend
Mar 3, 2025173.12174.59168.24169.15169.15392,700
Feb 28, 2025171.12173.68170.18173.35172.78296,000
Feb 27, 2025170.97173.93170.04170.43169.87334,900
Feb 26, 2025168.20172.93168.15170.74170.18432,700
Feb 25, 2025171.58171.58165.71167.47166.92410,000
Feb 24, 2025171.46172.63167.99170.68170.12267,300
Feb 21, 2025177.12177.12169.42171.23170.67374,600
Feb 20, 2025182.42182.43174.61175.74175.16288,700
Feb 19, 2025180.48183.14178.73182.63182.03299,100
Feb 18, 2025179.19182.79178.00181.67181.07353,900
Feb 14, 2025178.68179.81177.50178.27177.68356,400
Feb 13, 2025178.97180.58177.43178.48177.89309,100
Feb 12, 2025177.50178.79176.19177.48176.90660,800
Feb 11, 2025179.17179.94176.39179.85179.26481,800
Feb 10, 2025185.64185.64180.23180.32179.73372,500
Feb 7, 2025187.62188.00184.80184.87184.26347,300
Feb 6, 2025184.86187.74184.12187.40186.78314,100
Feb 5, 2025181.71184.00180.10183.45182.85247,200
Feb 4, 2025181.01184.01180.05180.17179.58217,400
Feb 3, 2025177.67181.20176.26180.58179.99309,500
Jan 31, 2025181.35182.90179.68181.72181.12460,200
Jan 30, 2025181.77183.50179.42180.16179.57613,400
Jan 29, 2025181.77183.93177.60179.80179.21653,500
Jan 28, 2025179.95184.95179.58184.07183.46445,500
Jan 27, 2025183.54184.15178.66180.58179.99357,700
Jan 24, 2025186.07188.36184.99185.98185.37688,800
Jan 23, 2025185.98186.89184.50186.58185.97458,600
Jan 22, 2025184.99186.52184.24186.15185.54381,200
Jan 21, 2025182.76184.90182.76184.49183.88326,000
Jan 17, 2025180.09181.59179.45181.20180.60326,300
Jan 16, 2025176.18180.73176.18179.57178.98417,800
Jan 15, 2025172.94175.89172.38175.31174.73814,700
Jan 14, 2025166.46168.38166.03168.21167.66479,500
Jan 13, 2025165.63167.37164.05164.95164.41459,300
Jan 10, 2025169.84172.04167.79168.17167.62440,000
Jan 8, 2025170.52174.42169.84173.40172.83364,400
Jan 7, 2025173.06173.45168.27170.71170.15246,600
Jan 6, 2025173.09173.44171.49173.23172.66277,600
Jan 3, 2025171.84172.61170.37171.53170.97444,100
Jan 2, 2025173.87174.70170.38171.58171.02330,800
Dec 31, 2024175.34175.34172.98173.66173.09177,700
Dec 30, 2024172.51174.55171.67173.70173.13199,200
Dec 27, 2024174.65175.78172.18174.29173.72176,200
Dec 26, 2024174.58176.71173.40176.23175.65241,000
Dec 24, 2024173.92175.45172.58175.39174.81166,900
Dec 23, 2024173.21174.22172.46173.92173.35352,800
Dec 20, 2024170.46175.94170.00173.97173.401,377,900
Dec 19, 2024173.34175.38172.00172.74172.17538,200
Dec 18, 2024178.31179.68170.75170.93170.37451,400
Dec 17, 2024177.87178.38175.97177.96177.37375,700
Dec 16, 2024178.38180.60177.06179.54178.95360,300
Dec 13, 2024180.57181.08176.93177.53176.95355,000
Dec 12, 2024178.47180.81178.47180.09179.50274,000
Dec 11, 2024179.07180.47177.61178.78178.19280,100
Dec 10, 2024179.78179.85176.25177.37176.79435,600
Dec 9, 2024183.65183.72179.03180.19179.60411,800
Dec 6, 2024186.51186.98183.54184.30183.69322,100
Dec 5, 2024184.96186.93184.36185.30184.69289,800
Dec 4, 2024185.57186.46184.26185.35184.74215,100
Dec 3, 2024187.38187.38185.33185.57184.96187,000
Dec 2, 2024 0.57 Dividend
Dec 2, 2024189.15189.99185.91186.97186.36221,800
Nov 29, 2024189.81190.19188.12189.09187.90142,700
Nov 27, 2024191.21191.51187.21187.43186.25245,100
Nov 26, 2024189.48191.79187.31190.04188.84308,000
Nov 25, 2024190.38192.10189.13190.49189.29377,000
Nov 22, 2024189.78190.55186.29188.74187.55435,800
Nov 21, 2024188.05191.39186.52188.66187.47298,600
Nov 20, 2024185.66187.00181.48186.95185.77328,500
Nov 19, 2024182.20185.45182.00185.01183.85261,900
Nov 18, 2024184.12185.81183.13184.17183.01282,500
Nov 15, 2024184.38184.97182.61184.12182.96250,000
Nov 14, 2024185.68186.38183.07184.08182.92207,800
Nov 13, 2024187.46188.54184.92185.71184.54255,400
Nov 12, 2024189.32190.66185.82186.53185.36202,100
Nov 11, 2024187.00190.07186.84189.91188.71369,700
Nov 8, 2024185.03186.59184.52185.74184.57226,100
Nov 7, 2024187.67188.06183.37183.60182.44385,000
Nov 6, 2024179.73189.17179.21188.30187.12643,300
Nov 5, 2024170.98172.96170.93171.31170.23353,500
Nov 4, 2024171.69172.18169.45170.42169.35257,300
Nov 1, 2024174.50175.73171.01171.31170.23568,900
Oct 31, 2024171.34174.93164.49172.77171.68547,900
Oct 30, 2024166.46168.63163.28164.65163.61542,700
Oct 29, 2024166.86167.74165.55166.70165.65289,000
Oct 28, 2024167.36169.35166.52168.11167.05229,200
Oct 25, 2024169.21169.21165.69166.01164.97153,700
Oct 24, 2024167.33168.45165.32168.05166.99314,800
Oct 23, 2024168.68170.61165.50166.14165.09327,300
Oct 22, 2024171.21172.04169.56169.60168.53294,800
Oct 21, 2024173.13173.88171.68172.29171.21449,900
Oct 18, 2024174.55175.21173.25173.57172.48229,000
Oct 17, 2024172.26174.09171.72173.93172.84238,900
Oct 16, 2024170.74172.31170.52171.50170.42262,300
Oct 15, 2024169.94171.87169.50169.91168.84227,400
Oct 14, 2024168.08169.78167.95169.39168.32151,300
Oct 11, 2024164.92167.87164.92167.48166.43270,200
Oct 10, 2024164.27164.93162.56164.20163.17270,800
Oct 9, 2024164.60166.45163.82166.27165.22223,400
Oct 8, 2024161.71164.49160.98163.85162.82214,300
Oct 7, 2024161.39162.11159.83160.81159.80206,700
Oct 4, 2024161.24161.70159.11161.63160.61348,500
Oct 3, 2024158.86161.31157.49159.22158.22330,600
Oct 2, 2024159.59162.25158.40158.81157.81382,800
Oct 1, 2024158.06160.86156.06159.59158.59315,800
Sep 30, 2024157.00158.03155.03158.02157.03515,500
Sep 27, 2024158.99159.55156.89157.66156.67221,400
Sep 26, 2024159.86161.51158.20158.25157.25189,000
Sep 25, 2024161.69162.84159.16159.58158.58210,400
Sep 24, 2024161.75162.21160.11161.98160.96228,600
Sep 23, 2024161.11162.63160.00161.50160.48198,500
Sep 20, 2024158.53160.89157.81160.30159.29857,100
Sep 19, 2024157.54159.64156.05158.35157.35290,400
Sep 18, 2024157.60159.00154.57154.78153.81464,000
Sep 17, 2024157.69160.62156.88159.30158.30261,200
Sep 16, 2024154.98157.29154.25156.80155.81221,200
Sep 13, 2024152.28155.23152.23154.08153.11243,100
Sep 12, 2024150.52151.71149.91151.45150.50222,100
Sep 11, 2024152.42153.08149.82151.20150.25265,400
Sep 10, 2024153.09153.27149.33152.74151.78269,600
Sep 9, 2024149.82153.60149.24152.67151.71353,700
Sep 6, 2024151.80152.20148.50148.90147.96288,200
Sep 5, 2024151.94152.89150.41152.00151.04146,000
Sep 4, 2024151.40154.09151.01151.35150.40187,300
Sep 3, 2024 0.57 Dividend
Sep 3, 2024155.29155.96150.30151.45150.50229,700
Aug 30, 2024154.47156.64153.29156.62155.07196,900
Aug 29, 2024155.52155.81154.13154.41152.88116,500
Aug 28, 2024152.71154.48152.71154.19152.66146,100
Aug 27, 2024153.95154.37153.23153.25151.73151,400
Aug 26, 2024156.51157.58154.26154.63153.10147,300
Aug 23, 2024153.97156.80153.43155.35153.81139,600
Aug 22, 2024152.54154.15152.29153.17151.65202,800
Aug 21, 2024151.52152.77150.00152.73151.22226,100
Aug 20, 2024152.49153.13149.45151.34149.84271,200
Aug 19, 2024152.52154.92151.89152.73151.22263,200
Aug 16, 2024150.90152.70150.90152.65151.14165,600
Aug 15, 2024151.45152.95150.60151.22149.72204,000
Aug 14, 2024149.25150.15147.44150.14148.65137,800
Aug 13, 2024147.71148.93146.02148.42146.95297,600
Aug 12, 2024149.44149.87146.57146.82145.37256,900
Aug 9, 2024149.82151.05148.76149.87148.38203,700
Aug 8, 2024146.03149.27146.00149.08147.60203,800
Aug 7, 2024147.83148.46144.01144.13142.70212,400
Aug 6, 2024145.06147.76144.34146.29144.84274,700
Aug 5, 2024140.81146.90140.26144.70143.27630,900
Aug 2, 2024144.87146.17143.28145.55144.11456,800
Aug 1, 2024151.34152.18146.16147.51146.05542,400
Jul 31, 2024147.23153.08145.76150.25148.76792,400
Jul 30, 2024149.10151.28148.26148.66147.19543,400
Jul 29, 2024150.00150.60146.42147.77146.31374,500
Jul 26, 2024147.69150.31146.96149.99148.50261,500
Jul 25, 2024142.65148.94142.65146.39144.94431,500
Jul 24, 2024144.24145.23142.31142.77141.36443,700
Jul 23, 2024146.00148.56144.31144.59143.16353,800
Jul 22, 2024143.94145.74142.63145.37143.93269,400
Jul 19, 2024146.32146.32143.29143.98142.55228,400
Jul 18, 2024148.28150.03145.32146.11144.66339,100
Jul 17, 2024147.53148.83146.08148.28146.81365,400
Jul 16, 2024144.45149.18144.15148.31146.84280,500
Jul 15, 2024142.63145.55141.98143.99142.56390,200
Jul 12, 2024140.00142.54139.01141.43140.03273,100
Jul 11, 2024138.62139.51138.13138.75137.38251,800
Jul 10, 2024135.98137.95135.33137.47136.11272,000
Jul 9, 2024134.58136.47134.58135.02133.68260,500
Jul 8, 2024136.63137.31134.19134.22132.89219,500
Jul 5, 2024134.55136.45133.48136.24134.89232,900
Jul 3, 2024135.05135.14133.79134.64133.31187,200
Jul 2, 2024135.00135.95133.89134.11132.78311,400
Jul 1, 2024135.61135.82134.04135.35134.01239,800
Jun 28, 2024134.49136.08134.29134.86133.52544,400
Jun 27, 2024131.56134.09130.80133.86132.53318,600
Jun 26, 2024130.46131.84130.28131.53130.23302,800
Jun 25, 2024129.99131.21129.32130.95129.65310,400
Jun 24, 2024130.22132.27129.80130.53129.24309,800
Jun 21, 2024133.16133.16129.45129.79128.50494,200
Jun 20, 2024133.61134.24132.34132.80131.48311,300
Jun 18, 2024131.32134.40130.96133.70132.38236,200
Jun 17, 2024128.75131.32128.63130.99129.69286,700
Jun 14, 2024127.14129.08127.14128.76127.48231,100
Jun 13, 2024128.82129.48127.24128.12126.85309,200
Jun 12, 2024129.80131.15127.72129.44128.16299,300
Jun 11, 2024129.53129.82127.22127.29126.03359,200
Jun 10, 2024129.40130.65128.90130.27128.98232,000
Jun 7, 2024131.49132.30129.99130.57129.28216,600
Jun 6, 2024133.18133.30130.38131.93130.62374,200
Jun 5, 2024133.11133.99132.11133.23131.91409,700
Jun 4, 2024133.41134.42132.63132.69131.38363,900
Jun 3, 2024 0.57 Dividend
Jun 3, 2024135.60136.27132.83133.83132.50249,800
May 31, 2024134.22135.46133.01135.35133.44463,400
May 30, 2024132.52134.51132.51134.00132.11457,900
May 29, 2024133.03134.33131.00132.23130.37252,500
May 28, 2024135.80136.40133.68134.30132.41443,300
May 24, 2024134.64135.92134.46135.72133.81241,300
May 23, 2024134.95135.33133.43134.08132.19254,600
May 22, 2024135.93137.21133.92134.33132.44259,700
May 21, 2024135.32136.69135.32136.21134.29186,400
May 20, 2024134.10135.38133.39135.34133.43436,600

Related Tickers

EVR Evercore Inc.
237.78
-1.03%
 
PJT PJT Partners Inc.
151.83
+0.61%
 
PIPR Piper Sandler Companies
265.41
-0.58%
 
TW Tradeweb Markets Inc.
144.70
-0.52%
 
LAZ Lazard, Inc.
45.41
-1.36%
 
SF Stifel Financial Corp.
97.57
-0.94%
 
MC Moelis & Company
60.40
-0.79%
 
JEF Jefferies Financial Group Inc.
50.79
-1.01%
 
SNEX StoneX Group Inc.
88.14
-0.52%
 
MKTX MarketAxess Holdings Inc.
222.49
+1.40%