Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	155.35	156.58	154.14	154.75	650,841	-1.25(-0.80%)
Apr 29, 2026	158.84	161.29	152.75	156.00	463,680	-3.51(-2.20%)
Apr 28, 2026	161.24	161.24	158.66	159.51	351,540	-0.20(-0.13%)
Apr 27, 2026	158.24	160.36	157.63	159.71	418,018	+1.71(+1.08%)
Apr 24, 2026	157.77	160.05	157.57	158.00	278,966	-0.27(-0.17%)
Apr 23, 2026	160.24	160.38	156.36	158.27	276,356	-2.37(-1.48%)
Apr 22, 2026	162.13	162.38	159.51	160.64	443,174	-0.23(-0.14%)
Apr 21, 2026	161.22	163.27	159.84	160.87	338,520	-0.12(-0.07%)
Apr 20, 2026	161.75	163.51	160.45	160.99	417,903	-1.51(-0.93%)
Apr 17, 2026	160.96	164.25	160.89	162.50	597,803	+3.72(+2.34%)
Apr 16, 2026	160.59	161.94	158.17	158.78	390,424	-1.09(-0.68%)
Apr 15, 2026	160.11	161.19	159.07	159.87	536,073	+0.80(+0.50%)
Apr 14, 2026	158.29	160.89	157.76	159.07	781,169	+3.03(+1.94%)
Apr 13, 2026	150.61	156.37	150.48	156.04	788,494	+4.51(+2.98%)
Apr 10, 2026	149.77	152.75	143.35	151.53	553,292	+1.41(+0.94%)
Apr 09, 2026	146.85	150.90	146.70	150.12	468,938	+2.28(+1.54%)
Apr 08, 2026	146.01	148.73	146.01	147.84	666,843	+4.97(+3.48%)
Apr 07, 2026	139.50	143.56	139.22	142.87	593,726	+2.11(+1.50%)
Apr 06, 2026	141.04	141.77	140.12	140.76	387,750	-0.56(-0.40%)
Apr 02, 2026	138.21	141.48	136.00	141.32	625,677	+0.29(+0.21%)
Apr 01, 2026	143.40	144.99	140.78	141.03	792,516	-2.59(-1.80%)
Mar 31, 2026	143.44	145.65	141.25	143.62	626,611	+2.57(+1.82%)
Mar 30, 2026	139.84	142.57	138.97	141.05	489,908	+2.05(+1.47%)
Mar 27, 2026	140.50	141.80	138.36	139.00	659,573	-2.14(-1.52%)
Mar 26, 2026	140.99	143.69	140.64	141.14	628,189	-0.74(-0.52%)
Mar 25, 2026	140.84	142.68	140.04	141.88	859,893	+2.86(+2.06%)
Mar 24, 2026	138.60	140.56	134.41	139.02	691,386	-1.40(-1.00%)
Mar 23, 2026	143.31	143.69	140.27	140.42	502,327	+0.91(+0.65%)
Mar 20, 2026	139.03	140.62	137.46	139.51	1,312,400	+0.56(+0.40%)
Mar 19, 2026	137.98	139.77	136.68	138.95	935,091	+0.06(+0.04%)
Mar 18, 2026	138.93	141.14	138.35	138.89	682,570	-1.39(-0.99%)
Mar 17, 2026	141.60	143.20	139.43	140.28	752,956	+0.77(+0.55%)
Mar 16, 2026	140.91	142.32	139.10	139.51	726,872	+0.09(+0.06%)
Mar 13, 2026	141.46	142.46	139.09	139.42	592,464	-0.45(-0.32%)
Mar 12, 2026	143.54	145.45	139.41	139.87	630,130	-6.50(-4.44%)
Mar 11, 2026	144.72	146.69	143.43	146.37	521,056	+0.76(+0.52%)
Mar 10, 2026	147.51	149.59	145.09	145.61	722,777	-1.18(-0.80%)
Mar 09, 2026	148.68	148.68	143.92	146.79	907,123	-4.32(-2.86%)
Mar 06, 2026	153.81	154.00	149.40	151.11	509,450	-6.19(-3.94%)
Mar 05, 2026	159.96	163.05	156.12	157.30	369,657	-4.20(-2.60%)
Mar 04, 2026	162.10	163.35	160.94	161.50	415,478	-0.60(-0.37%)
Mar 03, 2026	159.00	163.59	157.20	162.10	381,049	-1.54(-0.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information