NYSE:HLI | Historical Stock Price | HOULIHAN LOKEY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.26$34.05$57.21$96.13$161.53$271.412015-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.23$76.13282,300——
2020-12-30$66.46$75.26186,700——
2020-12-29$66.89$75.75198,600——
2020-12-28$67.89$76.88221,300——
2020-12-24$67.15$76.04221,400——
2020-12-23$68.02$77.03628,700——
2020-12-22$67.93$76.93378,200——
2020-12-21$68.50$77.57255,600——
2020-12-18$68.11$77.13762,000——
2020-12-17$68.51$77.58275,500——
2020-12-16$68.26$77.30306,300——
2020-12-15$68.18$77.21324,100——
2020-12-14$68.19$77.22385,200——
2020-12-11$70.10$79.38336,400——
2020-12-10$69.87$79.12208,600——
2020-12-09$69.45$78.65275,100——
2020-12-08$69.32$78.50361,100——
2020-12-07$68.51$77.58429,700——
2020-12-04$66.87$75.73240,700——
2020-12-03$65.72$74.42320,300——
2020-12-02$64.89$73.48294,000——
2020-12-01$65.92$74.65342,500——
2020-11-30$64.78$72.98363,400——
2020-11-27$65.00$73.23120,300——
2020-11-25$65.00$73.23527,700——
2020-11-24$64.01$72.12320,700——
2020-11-23$62.32$70.21323,100——
2020-11-20$61.98$69.83419,500——
2020-11-19$63.02$71.00155,100——
2020-11-18$63.20$71.20197,500——
2020-11-17$64.03$72.14348,200——
2020-11-16$64.44$72.60366,700——
2020-11-13$65.04$73.28224,200——
2020-11-12$64.67$72.86242,100——
2020-11-11$64.82$73.03292,700——
2020-11-10$64.94$73.16346,300——
2020-11-09$63.07$71.06348,900——
2020-11-06$63.87$71.96252,600——
2020-11-05$64.85$73.06376,800——
2020-11-04$63.86$71.95362,900——
2020-11-03$61.95$69.80377,200——
2020-11-02$61.48$69.27310,700——
2020-10-30$62.70$70.64451,300——
2020-10-29$63.08$71.07447,600——
2020-10-28$62.95$70.92619,400——
2020-10-27$64.71$72.91387,200——
2020-10-26$62.66$70.60252,600——
2020-10-23$63.44$71.47254,100——
2020-10-22$63.25$71.26249,000——
2020-10-21$63.24$71.25206,400——
2020-10-20$63.32$71.34222,500——
2020-10-19$63.21$71.22248,500——
2020-10-16$64.35$72.50207,700——
2020-10-15$64.26$72.40217,900——
2020-10-14$63.75$71.82222,000——
2020-10-13$64.09$72.21255,700——
2020-10-12$63.96$72.06309,200——
2020-10-09$63.49$71.53355,900——
2020-10-08$62.26$70.15334,500——
2020-10-07$61.42$69.20479,800——
2020-10-06$60.75$68.44527,100——
2020-10-05$60.39$68.04310,800——
2020-10-02$59.43$66.96279,200——
2020-10-01$59.42$66.95277,100——
2020-09-30$59.05$66.53362,400——
2020-09-29$58.04$65.39311,400——
2020-09-28$57.06$64.29367,900——
2020-09-25$56.20$63.32361,800——
2020-09-24$56.18$63.30288,500——
2020-09-23$56.08$63.18471,600——
2020-09-22$57.07$64.30367,600——
2020-09-21$56.61$63.78461,900——
2020-09-18$58.04$65.391,392,100——
2020-09-17$58.88$66.34261,100——
2020-09-16$58.99$66.46439,500——
2020-09-15$58.55$65.97288,300——
2020-09-14$58.82$66.27320,000——
2020-09-11$57.45$64.73340,600——
2020-09-10$57.89$65.22273,100——
2020-09-09$59.35$66.87316,200——
2020-09-08$57.97$65.31312,100——
2020-09-04$58.88$66.34294,400——
2020-09-03$58.89$66.35277,000——
2020-09-02$60.00$67.60327,800——
2020-09-01$59.16$66.65308,400——
2020-08-31$58.60$65.65480,000——
2020-08-28$59.46$66.61194,300——
2020-08-27$59.47$66.62251,700——
2020-08-26$59.73$66.92368,100——
2020-08-25$60.34$67.60426,000——
2020-08-24$59.06$66.17300,500——
2020-08-21$58.69$65.75253,100——
2020-08-20$58.42$65.45324,400——
2020-08-19$58.25$65.26287,800——
2020-08-18$58.11$65.10321,300——
2020-08-17$57.90$64.87310,300——
2020-08-14$57.35$64.25204,000——
2020-08-13$56.92$63.77232,100——
2020-08-12$57.23$64.12289,900——
2020-08-11$56.98$63.84275,100——
2020-08-10$56.72$63.54296,600——
2020-08-07$57.00$63.86234,600——
2020-08-06$57.24$64.13320,400——
2020-08-05$57.30$64.19321,200——
2020-08-04$55.43$62.10327,600——
2020-08-03$56.05$62.79353,700——
2020-07-31$54.80$61.39657,500——
2020-07-30$54.55$61.11436,500——
2020-07-29$55.16$61.802,723,900——
2020-07-28$56.07$62.82921,600——
2020-07-27$56.03$62.77486,500——
2020-07-24$56.23$62.99232,900——
2020-07-23$56.41$63.20359,700——
2020-07-22$56.17$62.93355,900——
2020-07-21$57.15$64.03412,300——
2020-07-20$57.04$63.90215,700——
2020-07-17$57.16$64.04388,200——
2020-07-16$56.84$63.68292,800——
2020-07-15$56.69$63.51434,600——
2020-07-14$55.26$61.91394,700——
2020-07-13$54.72$61.30437,900——
2020-07-10$54.89$61.49447,400——
2020-07-09$55.33$61.99318,300——
2020-07-08$56.23$62.99232,300——
2020-07-07$55.73$62.43593,000——
2020-07-06$57.52$64.44480,300——
2020-07-02$56.58$63.39409,000——
2020-07-01$55.91$62.64505,700——
2020-06-30$55.64$62.33775,500——
2020-06-29$53.98$60.47499,600——
2020-06-26$53.41$59.841,033,800——
2020-06-25$55.66$62.36491,400——
2020-06-24$56.17$62.93347,800——
2020-06-23$57.32$64.22450,800——
2020-06-22$57.39$64.29369,200——
2020-06-19$57.57$64.50750,300——
2020-06-18$58.99$66.09332,500——
2020-06-17$60.30$67.55720,600——
2020-06-16$58.39$65.41435,900——
2020-06-15$57.82$64.78367,800——
2020-06-12$57.26$64.15473,300——
2020-06-11$57.01$63.87554,400——
2020-06-10$60.26$67.51319,500——
2020-06-09$60.60$67.89349,300——
2020-06-08$60.90$68.23673,600——
2020-06-05$60.13$67.36386,900——
2020-06-04$60.15$67.39253,500——
2020-06-03$59.95$66.82394,200——
2020-06-02$60.41$67.33346,600——
2020-06-01$60.22$67.12409,200——
2020-05-29$60.48$67.41635,700——
2020-05-28$59.73$66.57529,400——
2020-05-27$60.51$67.44941,100——
2020-05-26$58.97$65.72626,700——
2020-05-22$59.83$66.68519,900——
2020-05-21$59.18$65.96776,300——
2020-05-20$59.43$66.241,048,800——
2020-05-19$60.03$66.901,945,800——
2020-05-18$64.39$71.76461,400——
2020-05-15$62.03$69.13323,000——
2020-05-14$60.66$67.61491,400——
2020-05-13$60.97$67.95555,600——
2020-05-12$59.81$66.66519,600——
2020-05-11$62.27$69.40406,400——
2020-05-08$61.33$68.35311,700——
2020-05-07$59.77$66.61389,400——
2020-05-06$58.55$65.25284,700——
2020-05-05$58.50$65.20383,100——
2020-05-04$58.20$64.86261,800——
2020-05-01$57.55$64.14324,500——
2020-04-30$59.38$66.18338,800——
2020-04-29$59.09$65.86373,400——
2020-04-28$58.05$64.70286,800——
2020-04-27$56.53$63.00264,100——
2020-04-24$54.82$61.10250,300——
2020-04-23$55.68$62.06562,000——
2020-04-22$58.43$65.12669,100——
2020-04-21$56.84$63.35334,800——
2020-04-20$56.41$62.87215,700——
2020-04-17$56.86$63.37386,300——
2020-04-16$55.73$62.11304,200——
2020-04-15$55.56$61.92264,600——
2020-04-14$56.49$62.96368,500——
2020-04-13$56.13$62.56336,600——
2020-04-09$56.21$62.65408,200——
2020-04-08$55.95$62.36388,900——
2020-04-07$55.89$62.29621,500——
2020-04-06$57.64$64.24781,100——
2020-04-03$58.06$64.71710,400——
2020-04-02$55.84$62.23567,000——
2020-04-01$53.68$59.83654,800——
2020-03-31$52.12$58.091,100,700——
2020-03-30$47.98$53.47652,100——
2020-03-27$46.33$51.64589,500——
2020-03-26$47.49$52.93693,700——
2020-03-25$45.87$51.12676,600——
2020-03-24$47.30$52.721,033,400——
2020-03-23$48.26$53.791,034,800——
2020-03-20$48.73$54.31991,800——
2020-03-19$49.08$54.701,047,400——
2020-03-18$46.40$51.71924,400——
2020-03-17$51.24$57.11915,700——
2020-03-16$46.81$52.17637,900——
2020-03-13$48.90$54.50967,300——
2020-03-12$46.62$51.96684,500——
2020-03-11$48.92$54.52534,300——
2020-03-10$49.89$55.60513,500——
2020-03-09$48.43$53.98679,700——
2020-03-06$50.15$55.89611,100——
2020-03-05$50.86$56.68382,000——
2020-03-04$52.87$58.92397,100——
2020-03-03$52.63$58.31384,500——
2020-03-02$53.63$59.42326,500——
2020-02-28$51.22$56.75782,300——
2020-02-27$51.58$57.15459,600——
2020-02-26$53.54$59.32297,500——
2020-02-25$54.49$60.37225,700——
2020-02-24$55.93$61.97226,700——
2020-02-21$56.78$62.91215,800——
2020-02-20$57.75$63.98246,900——
2020-02-19$57.92$64.17243,000——
2020-02-18$57.70$63.93434,500——
2020-02-14$57.67$63.90210,200——
2020-02-13$57.15$63.32189,000——
2020-02-12$57.11$63.28405,500——
2020-02-11$56.81$62.94274,200——
2020-02-10$56.52$62.62226,800——
2020-02-07$56.33$62.41293,700——
2020-02-06$56.13$62.19466,900——
2020-02-05$55.88$61.91845,000——
2020-02-04$55.68$61.69741,200——
2020-02-03$52.42$58.08256,700——
2020-01-31$51.85$57.45274,200——
2020-01-30$52.88$58.59203,300——
2020-01-29$52.40$58.06180,900——
2020-01-28$51.83$57.43157,700——
2020-01-27$51.32$56.86212,300——
2020-01-24$51.91$57.51238,300——
2020-01-23$52.43$58.09331,900——
2020-01-22$52.72$58.41266,200——
2020-01-21$52.64$58.32224,800——
2020-01-17$52.49$58.16268,000——
2020-01-16$52.03$57.65315,400——
2020-01-15$50.75$56.23282,200——
2020-01-14$50.46$55.91255,000——
2020-01-13$50.68$56.15392,400——
2020-01-10$50.06$55.46253,200——
2020-01-09$50.50$55.95231,800——
2020-01-08$50.22$55.64208,900——
2020-01-07$49.60$54.95150,200——
2020-01-06$49.46$54.80279,900——
2020-01-03$48.92$54.20512,000——
2020-01-02$49.41$54.74212,300——