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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$119.91$144.84264,800——
2023-12-28$121.26$146.47265,800——
2023-12-27$122.19$147.59262,000——
2023-12-26$121.37$146.60190,900——
2023-12-22$120.51$145.57304,500——
2023-12-21$119.67$144.55304,200——
2023-12-20$118.45$143.08514,300——
2023-12-19$119.63$144.50600,000——
2023-12-18$120.17$145.15562,000——
2023-12-15$122.06$147.447,795,500——
2023-12-14$121.58$146.86865,900——
2023-12-13$117.48$141.91642,400——
2023-12-12$116.64$140.89628,700——
2023-12-11$115.43$139.43600,600——
2023-12-08$113.93$137.62499,500——
2023-12-07$112.53$135.93471,500——
2023-12-06$112.33$135.68482,300——
2023-12-05$112.75$136.19591,700——
2023-12-04$115.11$139.041,149,100——
2023-12-01$109.93$132.79391,100——
2023-11-30$107.72$130.12507,600——
2023-11-29$105.97$127.34314,400——
2023-11-28$105.04$126.22343,300——
2023-11-27$106.42$127.88293,400——
2023-11-24$106.01$127.3973,000——
2023-11-22$105.59$126.88248,700——
2023-11-21$102.96$123.72339,200——
2023-11-20$103.15$123.95190,100——
2023-11-17$104.09$125.08238,700——
2023-11-16$104.43$125.49186,100——
2023-11-15$104.73$125.85324,500——
2023-11-14$104.17$125.17295,300——
2023-11-13$102.75$123.47250,400——
2023-11-10$102.63$123.32686,800——
2023-11-09$102.03$122.60446,000——
2023-11-08$102.79$123.52186,300——
2023-11-07$102.90$123.65303,000——
2023-11-06$104.61$125.70201,300——
2023-11-03$105.80$127.13283,600——
2023-11-02$103.92$124.87357,400——
2023-11-01$101.98$122.54378,800——
2023-10-31$100.52$120.79399,100——
2023-10-30$99.63$119.72370,600——
2023-10-27$98.43$118.28653,600——
2023-10-26$99.51$119.58485,600——
2023-10-25$96.94$116.49453,900——
2023-10-24$98.10$117.88548,300——
2023-10-23$100.31$120.54297,000——
2023-10-20$101.21$121.62256,100——
2023-10-19$102.83$123.56219,800——
2023-10-18$105.29$126.52204,100——
2023-10-17$108.00$129.78259,500——
2023-10-16$107.69$129.40259,200——
2023-10-13$107.51$129.19330,400——
2023-10-12$107.80$129.54250,400——
2023-10-11$109.03$131.01171,600——
2023-10-10$107.61$129.31348,700——
2023-10-09$108.16$129.97171,200——
2023-10-06$107.34$128.98245,800——
2023-10-05$106.91$128.47245,500——
2023-10-04$105.06$126.24189,900——
2023-10-03$104.31$125.34262,200——
2023-10-02$105.53$126.81258,100——
2023-09-29$107.12$128.72352,100——
2023-09-28$108.61$130.51411,100——
2023-09-27$105.97$127.34305,500——
2023-09-26$105.44$126.70457,200——
2023-09-25$107.82$129.56222,300——
2023-09-22$107.58$129.27297,700——
2023-09-21$107.28$128.91295,800——
2023-09-20$108.17$129.98364,600——
2023-09-19$109.00$130.98362,200——
2023-09-18$110.06$132.25365,900——
2023-09-15$109.42$131.48686,200——
2023-09-14$109.41$131.47379,600——
2023-09-13$107.71$129.43473,600——
2023-09-12$106.60$128.09269,300——
2023-09-11$105.61$126.91362,500——
2023-09-08$104.56$125.64134,600——
2023-09-07$103.79$124.72270,600——
2023-09-06$103.61$124.50222,200——
2023-09-05$103.03$123.80302,500——
2023-09-01$106.51$127.99369,600——
2023-08-31$105.34$126.58226,800——
2023-08-30$106.26$127.03245,900——
2023-08-29$105.68$126.33249,500——
2023-08-28$103.83$124.12236,400——
2023-08-25$102.30$122.29287,900——
2023-08-24$101.71$121.59208,400——
2023-08-23$101.22$121.00138,300——
2023-08-22$100.18$119.76204,700——
2023-08-21$100.54$120.19277,000——
2023-08-18$100.57$120.22273,800——
2023-08-17$99.67$119.15282,600——
2023-08-16$99.83$119.34310,800——
2023-08-15$100.78$120.47199,500——
2023-08-14$101.64$121.50311,800——
2023-08-11$102.12$122.08175,700——
2023-08-10$101.84$121.74289,700——
2023-08-09$99.92$119.45259,700——
2023-08-08$99.64$119.11249,000——
2023-08-07$100.50$120.14210,200——
2023-08-04$100.25$119.84476,100——
2023-08-03$100.22$119.80303,600——
2023-08-02$99.54$118.99327,000——
2023-08-01$100.45$120.08382,700——
2023-07-31$99.85$119.36439,000——
2023-07-28$99.23$118.621,032,000——
2023-07-27$106.08$126.81431,200——
2023-07-26$108.27$129.43408,200——
2023-07-25$107.12$128.05354,000——
2023-07-24$104.51$124.93177,000——
2023-07-21$104.21$124.57299,400——
2023-07-20$104.83$125.32427,000——
2023-07-19$104.22$124.59224,300——
2023-07-18$103.90$124.20255,200——
2023-07-17$102.74$122.82273,300——
2023-07-14$101.72$121.60302,100——
2023-07-13$101.06$120.81283,300——
2023-07-12$99.31$118.72690,700——
2023-07-11$96.76$115.67380,500——
2023-07-10$95.89$114.63272,800——
2023-07-07$95.26$113.88305,700——
2023-07-06$94.84$113.37399,900——
2023-07-05$95.95$114.70458,200——
2023-07-03$98.74$118.04152,600——
2023-06-30$98.31$117.52386,500——
2023-06-29$98.88$118.20422,100——
2023-06-28$96.67$115.56450,800——
2023-06-27$95.85$114.58327,900——
2023-06-26$95.30$113.92540,100——
2023-06-23$93.86$112.206,284,700——
2023-06-22$94.30$112.73674,400——
2023-06-21$94.03$112.41445,900——
2023-06-20$94.09$112.48438,500——
2023-06-16$94.48$112.94652,900——
2023-06-15$94.75$113.27562,900——
2023-06-14$93.47$111.74380,400——
2023-06-13$92.20$110.22443,800——
2023-06-12$90.73$108.46445,500——
2023-06-09$91.81$109.75403,500——
2023-06-08$91.28$109.12312,400——
2023-06-07$91.72$109.64676,200——
2023-06-06$91.23$109.06334,000——
2023-06-05$89.75$107.29428,700——
2023-06-02$90.44$108.11568,000——
2023-06-01$87.61$104.73465,300——
2023-05-31$87.31$103.71527,100——
2023-05-30$89.00$105.72352,000——
2023-05-26$88.65$105.31283,700——
2023-05-25$87.28$103.68231,800——
2023-05-24$87.60$104.06306,500——
2023-05-23$87.58$104.04481,500——
2023-05-22$88.07$104.62517,600——
2023-05-19$87.74$104.23363,100——
2023-05-18$88.85$105.54424,500——
2023-05-17$89.46$106.27314,600——
2023-05-16$87.88$104.39344,400——
2023-05-15$89.04$105.77260,000——
2023-05-12$88.70$105.37344,800——
2023-05-11$89.37$106.16338,800——
2023-05-10$91.56$108.76577,900——
2023-05-09$86.97$103.31432,600——
2023-05-08$86.32$102.54309,200——
2023-05-05$87.31$103.71408,900——
2023-05-04$86.35$102.57372,200——
2023-05-03$87.53$103.98365,700——
2023-05-02$88.76$105.44679,900——
2023-05-01$91.00$108.10377,800——
2023-04-28$91.38$108.55403,900——
2023-04-27$91.86$109.12658,700——
2023-04-26$90.99$108.09724,000——
2023-04-25$92.45$109.82613,200——
2023-04-24$93.85$111.48356,800——
2023-04-21$94.82$112.64523,400——
2023-04-20$93.60$111.19365,400——
2023-04-19$92.84$110.28297,100——
2023-04-18$92.29$109.63391,900——
2023-04-17$90.62$107.65359,200——
2023-04-14$90.37$107.35403,000——
2023-04-13$88.22$104.80369,600——
2023-04-12$87.02$103.37414,300——
2023-04-11$86.50$102.75336,900——
2023-04-10$85.44$101.49410,500——
2023-04-06$85.29$101.32327,000——
2023-04-05$85.33$101.36347,200——
2023-04-04$84.95$100.91495,600——
2023-04-03$87.10$103.47565,000——
2023-03-31$87.49$103.93763,300——
2023-03-30$86.30$102.51524,800——
2023-03-29$88.35$104.951,515,300——
2023-03-28$89.56$106.39751,000——
2023-03-27$89.72$106.58582,500——
2023-03-24$89.78$106.65656,800——
2023-03-23$92.11$109.42354,600——
2023-03-22$91.85$109.11337,100——
2023-03-21$94.13$111.82358,300——
2023-03-20$92.84$110.28429,600——
2023-03-17$90.85$107.92800,200——
2023-03-16$92.71$110.13573,200——
2023-03-15$90.04$106.96689,000——
2023-03-14$88.71$105.38617,800——
2023-03-13$85.36$101.40570,500——
2023-03-10$87.78$104.27608,600——
2023-03-09$90.12$107.05388,500——
2023-03-08$92.70$110.12257,700——
2023-03-07$92.80$110.24287,400——
2023-03-06$94.35$112.08304,000——
2023-03-03$95.66$113.63227,600——
2023-03-02$94.81$112.62288,600——
2023-03-01$95.20$113.09318,400——
2023-02-28$95.70$113.05570,300——
2023-02-27$94.73$111.91246,500——
2023-02-24$94.67$111.83282,800——
2023-02-23$95.26$112.53315,400——
2023-02-22$95.95$113.35461,700——
2023-02-21$97.30$114.94665,600——
2023-02-17$99.17$117.15344,000——
2023-02-16$96.81$114.36345,200——
2023-02-15$96.77$114.32235,500——
2023-02-14$97.71$115.43249,500——
2023-02-13$98.06$115.84359,300——
2023-02-10$96.02$113.43319,700——
2023-02-09$94.59$111.74433,800——
2023-02-08$97.29$114.93298,800——
2023-02-07$98.15$115.95398,400——
2023-02-06$98.87$116.80392,000——
2023-02-03$100.78$119.05406,700——
2023-02-02$99.51$117.55414,500——
2023-02-01$97.49$115.17613,800——
2023-01-31$99.07$117.03439,800——
2023-01-30$97.65$115.35382,800——
2023-01-27$97.16$114.78277,900——
2023-01-26$96.95$114.53363,800——
2023-01-25$96.18$113.62294,200——
2023-01-24$96.95$114.53185,000——
2023-01-23$98.00$115.77205,100——
2023-01-20$97.01$114.60249,800——
2023-01-19$95.77$113.13237,800——
2023-01-18$96.57$114.08343,000——
2023-01-17$96.59$114.10374,800——
2023-01-13$97.91$115.66306,100——
2023-01-12$96.25$113.70293,300——
2023-01-11$94.90$112.11328,700——
2023-01-10$93.34$110.26334,400——
2023-01-09$90.59$107.01187,800——
2023-01-06$90.38$106.77238,200——
2023-01-05$88.06$104.03305,500——
2023-01-04$88.24$104.24291,100——
2023-01-03$87.89$103.83276,400——