Houlihan Lokey Stock Price History, HLI Historical Prices

Add to My Stocks
$52.52 $0.66 (1.27%) HLI stock closing price Jun 20, 2018 (Closing)

The 10 year data of Houlihan Lokey stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Houlihan Lokey price to earnings ratio data. The stock price was at a 5 year high of $52.52 on Jun 20, 2018 as seen from Houlihan Lokey stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 52.07 52.86 52.07 52.52 246,433 20.2 3.43
2018-06-19 51.48 51.94 51.29 51.86 201,682 19.95 3.39
2018-06-18 50.46 52 50.46 51.91 304,612 19.97 3.39
2018-06-15 50.39 50.95 50.19 50.78 338,089 19.53 3.32
2018-06-14 50.09 50.76 49.54 50.73 259,424 19.51 3.32
2018-06-13 50.2 50.72 50.01 50.03 486,909 19.24 3.27
2018-06-12 50.06 50.51 49.76 50.01 212,624 19.24 3.27
2018-06-11 50.4 50.92 50.12 50.14 290,458 19.29 3.28
2018-06-08 49.64 50.33 49.49 50.23 339,493 19.32 3.28
2018-06-07 50.15 50.24 49.26 49.52 221,430 19.05 3.24
2018-06-06 49.45 50.25 49.45 50.07 551,490 19.26 3.27
2018-06-05 49.13 49.55 48.67 49.36 234,537 18.99 3.23
2018-06-04 48.91 49.35 48.74 49.1 468,922 18.89 3.21
2018-06-01 48.9 49.49 48.56 48.6 634,990 18.69 3.18
2018-05-31 49.5 49.55 48.56 48.89 1,806,157 18.8 3.2
2018-05-30 49.91 50.39 49.11 49.15 480,089 18.9 3.21
2018-05-29 49.69 50.19 48.92 49.5 374,490 19.04 3.24
2018-05-25 49.66 50.21 49.44 50.15 99,040 19.29 3.28
2018-05-24 49.94 50.47 49.22 49.81 104,047 19.16 3.26
2018-05-23 50.29 50.32 49.7 50.16 142,245 19.29 3.28
2018-05-22 49.5 50.82 48.85 50.23 171,715 19.32 3.28
2018-05-21 48.66 49.44 48.66 49.4 102,564 19 3.23
2018-05-18 49.02 49.02 48.48 48.49 197,758 18.65 3.17
2018-05-17 48.88 49.17 48.69 48.86 270,550 18.79 3.19
2018-05-16 49.52 49.77 48.66 48.86 203,796 18.79 3.19
2018-05-15 48.39 49.66 48.39 49.44 366,243 19.02 3.23
2018-05-14 49 49.48 48.29 48.6 232,154 18.69 3.18
2018-05-11 48.91 49.83 48.44 48.89 271,342 18.8 3.2
2018-05-10 48.92 50.74 48 49.17 442,312 18.91 3.21
2018-05-09 46.79 47.27 46.18 47.22 168,178 18.66 3.03
2018-05-08 45.78 47.06 45.78 46.7 155,494 18.46 2.99
2018-05-07 45.36 46.25 45.06 46.04 144,525 18.2 2.95
2018-05-04 44.32 45.57 44.07 45.28 90,047 17.9 2.9
2018-05-03 44.17 44.6 43.6 44.45 98,435 17.57 2.85
2018-05-02 44.91 44.92 44.09 44.26 144,006 17.49 2.84
2018-05-01 44.4 45.01 44.14 44.96 132,738 17.77 2.88
2018-04-30 44.45 44.9 44.14 44.5 177,143 17.59 2.85
2018-04-27 44.6 44.76 44.04 44.36 117,836 17.53 2.84
2018-04-26 43.92 44.67 43.86 44.63 125,757 17.64 2.86
2018-04-25 44.27 44.42 43.51 43.8 166,701 17.31 2.81
2018-04-24 45.3 45.57 44.18 44.46 150,825 17.57 2.85
2018-04-23 45.28 45.72 44.95 45.15 106,034 17.85 2.89
2018-04-20 45.43 45.68 45.2 45.27 163,743 17.89 2.9
2018-04-19 45.28 45.77 45.28 45.5 96,587 17.98 2.92
2018-04-18 45.7 45.76 45.19 45.2 166,063 17.87 2.9
2018-04-17 45.25 45.7 45.08 45.52 191,341 17.99 2.92
2018-04-16 44.89 45.36 44.73 44.93 135,216 17.76 2.88
2018-04-13 45.21 45.21 44.47 44.55 121,702 17.61 2.86
2018-04-12 44.74 45.13 44.4 44.9 102,378 17.75 2.88
2018-04-11 43.98 44.96 43.92 44.69 197,733 17.66 2.86
2018-04-10 44.29 44.55 43.92 44.23 147,236 17.48 2.84
2018-04-09 43.96 44.43 43.6 43.73 132,351 17.29 2.8
2018-04-06 44.47 44.92 43.23 43.57 182,772 17.22 2.79
2018-04-05 45 45.5 44.64 45.01 213,925 17.79 2.89
2018-04-04 43.1 44.42 43.1 44.18 280,607 17.46 2.83
2018-04-03 44.06 44.34 43.49 44.08 178,241 17.42 2.83
2018-04-02 44.4 44.72 43.39 43.65 248,532 17.25 2.8
2018-03-30 0 0 0 44.6 0 - -
2018-03-29 43.98 45.02 43.79 44.6 244,158 17.63 2.86
2018-03-28 43.9 44.19 43.22 43.6 307,484 17.23 2.8
2018-03-27 45.05 45.23 43.52 43.75 209,679 17.29 2.8
2018-03-26 44.49 45.27 44.22 45.12 242,082 17.83 2.89
2018-03-23 45.59 45.59 43.86 43.88 451,859 17.34 2.81
2018-03-22 47.1 47.48 45.48 45.49 263,924 17.98 2.92
2018-03-21 47.36 47.87 46.92 47.5 191,839 18.78 3.05
2018-03-20 47.46 47.78 47.16 47.53 253,750 18.79 3.05
2018-03-19 47.47 47.79 46.92 47.46 231,112 18.76 3.04
2018-03-16 46.95 47.58 46.83 47.41 532,442 18.74 3.04
2018-03-15 48.07 48.22 46.95 47.07 267,925 18.61 3.02
2018-03-14 47.5 48.07 47.18 47.89 417,186 18.93 3.07
2018-03-13 46.98 47.69 46.36 47.44 3,164,317 18.75 3.04
2018-03-12 48 48.95 48 48.38 291,135 19.12 3.1
2018-03-09 46.5 48.18 46.06 48.17 187,064 19.04 3.09
2018-03-08 46.02 46.44 45.7 46.3 149,591 18.3 2.97
2018-03-07 45.63 46.17 45.51 46.02 192,043 18.19 2.95
2018-03-06 46 46.11 45.3 46 150,710 18.18 2.95
2018-03-05 45.02 45.98 44.83 45.7 181,944 18.06 2.93
2018-03-02 45.1 45.59 44.76 45.4 193,083 17.95 2.91
2018-03-01 46.08 46.16 44.76 45.39 198,601 17.94 2.91
2018-02-28 46.67 47.14 46.33 46.42 165,108 18.35 2.98
2018-02-27 47.31 47.88 46.58 46.59 128,543 18.42 2.99
2018-02-26 46.72 47.84 46.52 47.36 194,261 18.72 3.04
2018-02-23 46.37 46.66 46.11 46.59 135,766 18.42 2.99
2018-02-22 46.54 47.12 46.12 46.28 225,399 18.29 2.97
2018-02-21 46.73 47.4 46.38 46.41 198,998 18.34 2.98
2018-02-20 45.96 47.07 45.92 46.48 214,919 18.37 2.98
2018-02-19 0 0 0 46.16 0 - -
2018-02-16 46.01 46.76 46.01 46.16 222,737 18.25 2.96
2018-02-15 47.39 47.41 45.79 46.28 335,495 18.29 2.97
Get more Data

Houlihan Lokey Stock History Chart

View HLI PE ratio, PS ratio stocks charts and compare with peers.
HLI Chart
Note: Compare Houlihan Lokey stock price history with the index and industry peers.

Houlihan Lokey Stock Price History: Past 5 years

Max Stock Price52.52Jun 20,2018
Min Stock Price20.93Sep 28,2015
Avg Stock Price32.24

Houlihan Lokey Historical PE ratio: Past 5 years

Max PE Ratio24.74Jan 04,2017
Min PE Ratio17.22Apr 06,2018
Avg PE Ratio20.91

Houlihan Lokey Historical PS ratio: Past 5 years

Max PS Ratio3.43Jun 20,2018
Min PS Ratio1.82Jul 05,2016
Avg PS Ratio2.48

HLI Industry Peers

Company Price Change (%)
Virtual Financial (VIRT)29.650.05 (0.17%)
Euronet Worldwide (EEFT)88.41.27 (1.46%)
Greenhill & Co. (GHL)29.40.9 (3.16%)
Evercore Inc (EVR)112.051.35 (1.22%)
Cowen (COWN)15.250.15 (0.99%)
Ziegler (ZGCO)40.260 (0%)

Houlihan Lokey share price history helps an investor analyze a company's history and do Houlihan Lokey stock analysis . Houlihan Lokey stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. HLI stock saw an opening price of $52.07, and a closing price of $52.52 on Jun 20, 2018. The average P/S ratio was 2.48 as can be seen from Houlihan Lokey stock history.