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

Historical Prices For Houlihan Lokey, Inc. Class A Common Stock (HLI)

Date Range:

2025-05-21 - 2025-08-21

Date	Open	High	Low	Close	Volume	Adjusted Close
8/20/2025	192.28	194.49	190.02	192.80	388,778	192.80
8/19/2025	190.20	192.23	190.20	192.17	362,279	192.17
8/18/2025	190.26	191.19	190.11	191.14	398,958	191.14
8/15/2025	193.44	193.44	189.68	190.73	294,742	190.73
8/14/2025	195.52	196.84	193.15	194.15	304,877	194.15
8/13/2025	194.45	196.59	193.82	196.58	378,984	196.58
8/12/2025	189.56	194.14	189.56	193.39	458,486	193.39
8/11/2025	188.87	191.01	188.87	190.45	277,838	190.45
8/08/2025	190.94	191.60	188.44	188.89	361,984	188.89
8/07/2025	193.45	193.45	188.47	189.49	364,348	189.49
8/06/2025	192.90	193.95	191.51	191.99	315,002	191.99
8/05/2025	193.35	193.50	190.61	192.39	323,502	192.39
8/04/2025	191.98	193.59	191.11	193.15	281,903	193.15
8/01/2025	187.52	190.77	185.05	189.79	356,406	189.79
7/31/2025	190.08	192.22	189.23	190.66	607,848	190.66
7/30/2025	193.01	195.00	187.07	191.39	600,658	191.39
7/29/2025	194.17	194.17	190.28	191.71	716,357	191.71
7/28/2025	196.03	197.19	190.34	192.85	859,354	192.85
7/25/2025	198.00	198.41	195.88	195.93	393,857	195.93
7/24/2025	197.23	198.17	196.00	197.37	272,028	197.37
7/23/2025	195.49	197.19	195.01	196.18	260,204	196.18
7/22/2025	194.45	195.57	191.39	195.27	320,135	195.27
7/21/2025	196.40	197.94	194.40	194.59	354,626	194.59
7/18/2025	197.94	198.15	194.17	196.17	287,484	196.17
7/17/2025	194.06	198.78	194.06	197.43	282,790	197.43
7/16/2025	191.09	194.90	189.99	194.50	498,663	194.50
7/15/2025	194.27	194.61	190.19	190.51	394,470	190.51
7/14/2025	191.65	195.60	190.36	194.63	426,668	194.63
7/11/2025	190.17	190.97	188.34	189.59	353,005	189.59
7/10/2025	189.23	192.44	189.23	190.75	446,638	190.75
7/09/2025	185.65	189.22	184.91	189.18	340,270	189.18
7/08/2025	185.66	186.40	183.98	184.64	341,665	184.64
7/07/2025	185.51	187.19	183.18	185.42	502,917	185.42
7/03/2025	183.47	186.20	183.47	185.51	265,347	185.51
7/02/2025	181.11	184.54	181.11	183.47	512,112	183.47
7/01/2025	176.75	182.23	176.75	181.55	557,657	181.55
6/30/2025	183.71	183.74	178.71	179.95	626,821	179.95
6/27/2025	183.58	185.40	182.37	182.56	874,232	182.56
6/26/2025	180.93	183.85	180.22	182.75	369,086	182.75
6/25/2025	180.91	183.00	179.22	181.19	344,120	181.19
6/24/2025	179.79	180.98	179.05	179.85	374,953	179.85
6/23/2025	172.98	177.17	172.97	177.15	322,751	177.15
6/20/2025	173.94	173.96	172.33	172.98	399,300	172.98
6/18/2025	171.11	174.78	171.11	173.10	273,498	173.10
6/17/2025	171.24	172.44	170.59	171.81	345,266	171.81
6/16/2025	173.47	174.26	172.25	172.69	319,168	172.69
6/13/2025	174.37	174.37	170.97	171.39	272,269	171.39
6/12/2025	173.47	175.52	172.55	175.44	193,122	175.44
6/11/2025	174.67	176.09	174.29	174.75	291,440	174.75
6/10/2025	175.31	176.68	173.43	174.08	352,497	174.08
6/09/2025	177.08	177.45	175.16	175.94	273,782	175.94
6/06/2025	177.71	177.93	175.56	177.11	278,947	177.11
6/05/2025	174.13	175.45	173.00	174.90	434,037	174.90
6/04/2025	175.38	176.12	174.02	174.02	303,275	174.02
6/03/2025	174.88	176.20	173.30	175.38	213,286	175.38
6/02/2025	173.02	174.93	171.77	174.39	244,577	174.39
5/30/2025	174.35	175.58	173.12	174.68	328,062	174.08
5/29/2025	174.54	175.56	172.62	175.01	288,214	174.41
5/28/2025	177.09	177.09	174.08	174.13	305,954	173.53
5/27/2025	175.00	176.41	173.03	176.31	440,090	175.70
5/23/2025	170.20	173.33	170.20	172.85	258,044	172.26
5/22/2025	172.95	174.40	172.09	173.14	312,635	172.54
5/21/2025	175.05	177.15	172.59	172.84	284,546	172.25