Houlihan Lokey, Inc. Class A Common Stock (HLI)
169.15
-3.63 (-2.10%)
Houlihan Lokey is a global investment bank that specializes in financial advisory services, including mergers and acquisitions, capital markets, valuation, and financial restructuring
The firm caters to a diverse range of clients, including corporations, institutions, and governments, providing deep expertise across various sectors. With a strong emphasis on client relationships and a commitment to independent advice, Houlihan Lokey assists clients in navigating complex financial transactions and strategic decisions, helping them achieve their business objectives while maximizing value.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 173.12 | 174.59 | 168.24 | 169.15 | 392,660 | 169.15 |
| 2/28/2025 | 171.12 | 173.69 | 170.18 | 173.35 | 295,998 | 173.35 |
| 2/27/2025 | 170.97 | 173.93 | 170.04 | 170.43 | 334,854 | 170.43 |
| 2/26/2025 | 168.20 | 172.93 | 168.16 | 170.74 | 432,716 | 170.74 |
| 2/25/2025 | 171.58 | 171.58 | 165.71 | 167.47 | 409,961 | 167.47 |
| 2/24/2025 | 171.46 | 172.63 | 168.00 | 170.68 | 267,267 | 170.68 |
| 2/21/2025 | 177.12 | 177.12 | 169.42 | 171.23 | 374,641 | 171.23 |
| 2/20/2025 | 182.42 | 182.44 | 174.61 | 175.74 | 288,740 | 175.74 |
| 2/19/2025 | 180.48 | 183.14 | 178.73 | 182.63 | 299,086 | 182.63 |
| 2/18/2025 | 179.19 | 182.79 | 178.00 | 181.67 | 353,903 | 181.67 |
| 2/14/2025 | 178.68 | 179.81 | 177.50 | 178.27 | 356,432 | 178.27 |
| 2/13/2025 | 178.97 | 180.58 | 177.43 | 178.48 | 309,149 | 178.48 |
| 2/12/2025 | 177.50 | 178.79 | 176.19 | 177.48 | 660,796 | 177.48 |
| 2/11/2025 | 179.17 | 179.94 | 176.39 | 179.85 | 481,800 | 179.85 |
| 2/10/2025 | 185.64 | 185.64 | 180.23 | 180.32 | 372,659 | 180.32 |
| 2/07/2025 | 187.62 | 188.00 | 184.81 | 184.87 | 347,314 | 184.87 |
| 2/06/2025 | 184.86 | 187.75 | 184.12 | 187.40 | 314,131 | 187.40 |
| 2/05/2025 | 181.71 | 184.00 | 180.09 | 183.45 | 247,169 | 183.45 |
| 2/04/2025 | 181.01 | 184.01 | 180.05 | 180.17 | 217,435 | 180.17 |
| 2/03/2025 | 177.67 | 181.20 | 176.26 | 180.58 | 309,530 | 180.58 |
| 1/31/2025 | 181.35 | 182.90 | 179.68 | 181.72 | 460,160 | 181.72 |
| 1/30/2025 | 181.77 | 183.50 | 179.42 | 180.16 | 613,351 | 180.16 |
| 1/29/2025 | 181.77 | 183.93 | 177.59 | 179.80 | 653,519 | 179.80 |
| 1/28/2025 | 179.95 | 184.95 | 179.58 | 184.07 | 445,529 | 184.07 |
| 1/27/2025 | 183.54 | 184.15 | 178.66 | 180.58 | 357,721 | 180.58 |
| 1/24/2025 | 186.07 | 188.36 | 185.00 | 185.98 | 689,099 | 185.98 |
| 1/23/2025 | 185.98 | 186.89 | 184.50 | 186.58 | 458,608 | 186.58 |
| 1/22/2025 | 184.99 | 186.52 | 184.24 | 186.15 | 380,876 | 186.15 |
| 1/21/2025 | 182.76 | 184.90 | 182.76 | 184.49 | 325,984 | 184.49 |
| 1/17/2025 | 180.09 | 181.59 | 179.45 | 181.20 | 326,288 | 181.20 |
| 1/16/2025 | 176.18 | 180.73 | 176.18 | 179.57 | 417,836 | 179.57 |
| 1/15/2025 | 172.94 | 175.89 | 172.38 | 175.31 | 814,695 | 175.31 |
| 1/14/2025 | 166.46 | 168.38 | 166.03 | 168.21 | 479,506 | 168.21 |
| 1/13/2025 | 165.63 | 167.37 | 164.05 | 164.95 | 459,340 | 164.95 |
| 1/10/2025 | 169.84 | 172.04 | 167.79 | 168.17 | 440,013 | 168.17 |
| 1/08/2025 | 170.52 | 174.42 | 169.84 | 173.40 | 364,390 | 173.40 |
| 1/07/2025 | 173.06 | 173.44 | 168.27 | 170.71 | 246,628 | 170.71 |
| 1/06/2025 | 173.09 | 173.44 | 171.49 | 173.23 | 277,612 | 173.23 |
| 1/03/2025 | 171.84 | 172.61 | 170.37 | 171.53 | 444,057 | 171.53 |
| 1/02/2025 | 173.87 | 174.70 | 170.38 | 171.58 | 330,787 | 171.58 |
| 12/31/2024 | 173.70 | 0.00 | 173.70 | 173.66 | 0 | 173.66 |
| 12/30/2024 | 172.51 | 174.55 | 171.67 | 173.70 | 199,163 | 173.70 |
| 12/27/2024 | 174.65 | 175.78 | 172.18 | 174.29 | 176,162 | 174.29 |
| 12/26/2024 | 174.58 | 176.71 | 173.40 | 176.23 | 240,950 | 176.23 |
| 12/24/2024 | 173.92 | 175.45 | 172.58 | 175.39 | 166,922 | 175.39 |
| 12/23/2024 | 173.21 | 174.22 | 172.46 | 173.92 | 352,807 | 173.92 |
| 12/20/2024 | 170.46 | 175.94 | 170.00 | 173.97 | 1,377,889 | 173.97 |
| 12/19/2024 | 173.34 | 175.38 | 172.00 | 172.44 | 442,244 | 172.44 |
| 12/18/2024 | 178.31 | 179.68 | 170.75 | 170.93 | 451,392 | 170.93 |
| 12/17/2024 | 177.87 | 178.38 | 175.97 | 177.96 | 375,703 | 177.96 |
| 12/16/2024 | 178.38 | 180.60 | 177.06 | 179.54 | 360,283 | 179.54 |
| 12/13/2024 | 180.57 | 181.08 | 176.93 | 177.53 | 354,952 | 177.53 |
| 12/12/2024 | 178.47 | 180.81 | 178.47 | 180.09 | 273,968 | 180.09 |
| 12/11/2024 | 179.07 | 180.47 | 177.61 | 178.78 | 280,095 | 178.78 |
| 12/10/2024 | 179.78 | 179.85 | 176.25 | 177.37 | 435,787 | 177.37 |
| 12/09/2024 | 183.65 | 183.72 | 179.03 | 180.19 | 411,845 | 180.19 |
| 12/06/2024 | 186.51 | 186.98 | 183.54 | 184.30 | 322,076 | 184.30 |
| 12/05/2024 | 184.96 | 186.93 | 184.36 | 185.30 | 324,310 | 185.30 |
| 12/04/2024 | 185.57 | 186.46 | 184.26 | 185.35 | 215,087 | 185.35 |