Houlihan Lokey Inc (HLI) Historical Stock Data
179.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLI is down -0.30% a day on average. There have been 18 days where Houlihan Lokey Inc closed green and 12 days where HLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 176.48 | 179.36 | ↑$2.88 (1.63%) | 175.71 | 180.33 | 370.81K |
| 2025-12-03 | 175.51 | 176.72 | ↑$1.21 (0.69%) | 175.00 | 178.44 | 303.03K |
| 2025-12-02 | 174.85 | 174.94 | ↑$0.09 (0.05%) | 173.08 | 176.38 | 480.86K |
| 2025-12-01 | 172.87 | 173.70 | ↑$0.83 (0.48%) | 171.77 | 175.67 | 407.43K |
| 2025-11-28 | 176.54 | 175.40 | ↓$1.14 (-0.65%) | 175.24 | 176.60 | 134.18K |
| 2025-11-26 | 176.27 | 175.17 | ↓$1.10 (-0.62%) | 175.13 | 178.75 | 376.42K |
| 2025-11-25 | 172.16 | 175.62 | ↑$3.46 (2.01%) | 172.07 | 176.11 | 335.09K |
| 2025-11-24 | 173.30 | 172.49 | ↓$0.81 (-0.47%) | 171.86 | 174.54 | 360.49K |
| 2025-11-21 | 172.29 | 173.61 | ↑$1.32 (0.77%) | 169.99 | 175.00 | 420.67K |
| 2025-11-20 | 175.31 | 171.06 | ↓$4.25 (-2.42%) | 170.22 | 176.39 | 320.19K |
| 2025-11-19 | 174.64 | 173.24 | ↓$1.40 (-0.80%) | 171.87 | 175.41 | 437.48K |
| 2025-11-18 | 173.10 | 173.29 | ↑$0.19 (0.11%) | 172.40 | 175.30 | 395.49K |
| 2025-11-17 | 179.31 | 173.86 | ↓$5.45 (-3.04%) | 172.92 | 180.98 | 424.69K |
| 2025-11-14 | 178.59 | 179.99 | ↑$1.40 (0.78%) | 177.38 | 180.93 | 354.95K |
| 2025-11-13 | 183.11 | 180.34 | ↓$2.77 (-1.51%) | 177.92 | 184.47 | 480.87K |
| 2025-11-12 | 183.03 | 184.50 | ↑$1.47 (0.80%) | 182.57 | 186.11 | 374.66K |
| 2025-11-11 | 182.25 | 182.25 | ↑$0.00 (0.00%) | 180.17 | 182.78 | 243.50K |
| 2025-11-10 | 182.00 | 181.43 | ↓$0.57 (-0.31%) | 180.36 | 184.91 | 364.58K |
| 2025-11-07 | 178.31 | 180.33 | ↑$2.02 (1.13%) | 177.27 | 180.46 | 332.96K |
| 2025-11-06 | 179.06 | 179.76 | ↑$0.70 (0.39%) | 178.08 | 181.23 | 489.61K |
| 2025-11-05 | 178.97 | 179.40 | ↑$0.43 (0.24%) | 177.62 | 181.79 | 456.96K |
| 2025-11-04 | 177.12 | 179.04 | ↑$1.92 (1.08%) | 176.39 | 181.06 | 702.99K |
| 2025-11-03 | 179.07 | 178.07 | ↓$1.00 (-0.56%) | 176.93 | 180.74 | 646.21K |
| 2025-10-31 | 200.00 | 179.08 | ↓$20.92 (-10.46%) | 178.00 | 202.49 | 1.34M |
| 2025-10-30 | 197.66 | 199.29 | ↑$1.63 (0.82%) | 197.11 | 201.45 | 1.16M |
| 2025-10-29 | 199.75 | 198.38 | ↓$1.37 (-0.69%) | 196.88 | 201.36 | 1.05M |
| 2025-10-28 | 202.18 | 202.09 | ↓$0.09 (-0.04%) | 200.50 | 204.18 | 448.21K |
| 2025-10-27 | 201.17 | 202.25 | ↑$1.08 (0.54%) | 201.01 | 202.99 | 355.97K |
| 2025-10-24 | 198.51 | 199.04 | ↑$0.53 (0.27%) | 198.51 | 200.85 | 380.28K |
| 2025-10-23 | 195.59 | 196.88 | ↑$1.29 (0.66%) | 193.51 | 197.84 | 530.05K |
Create an account or log in to view more rows.
$HLI nice gap
$HLI Nope
$HLI lets see if it can hold the line
$HLI don’t be boring today beast
$HLI Holding Strong since January ??????????
$HLI good support.....
$HLI i'm out of slaps for the day
$HLI buying time
added
$HLI good support.....
$HLI Bears always win...
Bulls have to be forever bagholders....