Skip to main content

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

179.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 183.71 183.74 178.71 179.95 626,821 -2.61(-1.43%)
Jun 27, 2025 183.58 185.40 182.37 182.56 874,232 -0.19(-0.10%)
Jun 26, 2025 180.93 183.85 180.22 182.75 369,086 +1.56(+0.86%)
Jun 25, 2025 180.91 183.00 179.22 181.19 344,120 +1.34(+0.75%)
Jun 24, 2025 179.79 180.98 179.05 179.85 374,953 +2.70(+1.52%)
Jun 23, 2025 172.98 177.17 172.97 177.15 322,751 +4.17(+2.41%)
Jun 20, 2025 173.94 173.96 172.33 172.98 399,300 -0.12(-0.07%)
Jun 18, 2025 171.11 174.78 171.11 173.10 273,498 +1.29(+0.75%)
Jun 17, 2025 171.24 172.44 170.59 171.81 345,266 -0.88(-0.51%)
Jun 16, 2025 173.47 174.26 172.25 172.69 319,168 +1.30(+0.76%)
Jun 13, 2025 174.37 174.37 170.97 171.39 272,269 -4.05(-2.31%)
Jun 12, 2025 173.47 175.52 172.55 175.44 193,122 +0.69(+0.39%)
Jun 11, 2025 174.67 176.09 174.29 174.75 291,440 +0.67(+0.38%)
Jun 10, 2025 175.31 176.68 173.43 174.08 352,497 -1.86(-1.06%)
Jun 09, 2025 177.08 177.45 175.16 175.94 273,782 -1.17(-0.66%)
Jun 06, 2025 177.71 177.93 175.56 177.11 278,947 +2.21(+1.26%)
Jun 05, 2025 174.13 175.45 173.00 174.90 434,037 +0.88(+0.51%)
Jun 04, 2025 175.38 176.12 174.02 174.02 303,275 -1.36(-0.78%)
Jun 03, 2025 174.88 176.20 173.30 175.38 213,286 +0.99(+0.57%)
Jun 02, 2025 173.02 174.93 171.77 174.39 244,577 +0.31(+0.18%)
May 30, 2025 173.75 174.97 172.53 174.08 329,192 -0.33(-0.19%)
May 29, 2025 173.94 174.95 172.03 174.41 289,207 +0.88(+0.51%)
May 28, 2025 176.48 176.48 173.48 173.53 307,008 -2.17(-1.24%)
May 27, 2025 174.40 175.81 172.43 175.70 441,606 +3.45(+2.00%)
May 23, 2025 169.62 172.74 169.62 172.26 258,933 -0.29(-0.17%)
May 22, 2025 172.36 173.80 171.50 172.54 313,712 +0.30(+0.17%)
May 21, 2025 174.45 176.54 172.00 172.25 285,526 -4.56(-2.58%)
May 20, 2025 175.99 177.19 175.30 176.81 389,014 -1.47(-0.82%)
May 19, 2025 177.39 179.98 177.27 178.28 540,653 -1.91(-1.06%)
May 16, 2025 179.55 181.10 179.01 180.19 330,491 +0.72(+0.40%)
May 15, 2025 178.10 180.06 177.24 179.47 381,457 +1.38(+0.77%)
May 14, 2025 178.13 179.21 177.39 178.10 303,552 +0.22(+0.12%)
May 13, 2025 177.85 178.96 176.90 177.88 362,041 +0.64(+0.36%)
May 12, 2025 181.01 182.42 176.79 177.24 380,046 +3.84(+2.21%)
May 09, 2025 175.20 175.73 171.72 173.40 344,669 -1.04(-0.59%)
May 08, 2025 171.23 176.34 167.39 174.44 779,812 +10.79(+6.60%)
May 07, 2025 162.86 165.00 162.44 163.65 429,059 +1.27(+0.78%)
May 06, 2025 161.43 163.21 160.39 162.38 467,809 -1.34(-0.82%)
May 05, 2025 164.06 166.09 163.62 163.72 329,491 -2.22(-1.34%)
May 02, 2025 165.72 168.39 164.44 165.94 517,099 +2.60(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.