Houlihan Lokey Inc (HLI) Historical Stock Data
177.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLI is down -0.14% a day on average. There have been 16 days where Houlihan Lokey Inc closed green and 14 days where HLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 177.21 | 177.99 | ↑$0.78 (0.44%) | 176.74 | 179.31 | 138.02K |
| 2025-12-23 | 178.27 | 177.98 | ↓$0.29 (-0.16%) | 177.10 | 179.20 | 396.90K |
| 2025-12-22 | 177.11 | 178.31 | ↑$1.20 (0.68%) | 176.52 | 179.19 | 374.84K |
| 2025-12-19 | 176.13 | 176.56 | ↑$0.43 (0.24%) | 175.67 | 177.01 | 797.22K |
| 2025-12-18 | 176.33 | 176.32 | ↓$0.01 (-0.01%) | 175.02 | 178.39 | 397.34K |
| 2025-12-17 | 177.72 | 174.97 | ↓$2.75 (-1.55%) | 173.76 | 179.37 | 527.02K |
| 2025-12-16 | 177.89 | 177.47 | ↓$0.42 (-0.24%) | 175.78 | 179.94 | 803.79K |
| 2025-12-15 | 180.32 | 177.07 | ↓$3.25 (-1.80%) | 175.95 | 180.32 | 497.21K |
| 2025-12-12 | 181.00 | 179.47 | ↓$1.53 (-0.85%) | 178.17 | 181.00 | 370.59K |
| 2025-12-11 | 179.38 | 179.87 | ↑$0.49 (0.27%) | 176.75 | 180.89 | 303.45K |
| 2025-12-10 | 177.80 | 180.42 | ↑$2.62 (1.47%) | 176.79 | 181.60 | 414.93K |
| 2025-12-09 | 177.11 | 177.56 | ↑$0.45 (0.25%) | 177.11 | 180.77 | 413.92K |
| 2025-12-08 | 179.08 | 177.11 | ↓$1.97 (-1.10%) | 175.77 | 180.43 | 327.60K |
| 2025-12-05 | 179.04 | 179.69 | ↑$0.65 (0.36%) | 178.63 | 181.75 | 409.30K |
| 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 |
Create an account or log in to view more rows.
$HLI we need to get moving
$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.....