Houlihan Lokey Stock Price History, HLI Historical Prices

Add to My Stocks
$35.49 $0.63 (1.81%) HLI stock closing price Aug 18, 2017 (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 Houlihan Lokey stock price history chart shows that the stock price was at a high of 38.6 on 26 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1834.5735.5234.4135.4920430218.482.43
2017-08-1735.3335.6534.8534.8616376518.162.39
2017-08-1635.5635.6435.2935.4311915318.452.43
2017-08-1536.4536.6035.3835.4013943718.442.43
2017-08-1435.1036.3535.1036.3029281918.912.49
2017-08-1135.0135.3934.7735.1022547118.282.41
2017-08-1035.0435.2234.8034.8815814318.172.39
2017-08-0935.6135.7535.1835.3615287618.422.43
2017-08-0835.8836.3035.7635.799859018.642.46
2017-08-0736.5136.5135.7836.0510076418.782.47
2017-08-0436.5636.5636.1936.398610918.952.50
2017-08-0336.6936.7536.1236.2715876818.892.49
2017-08-0237.1937.4536.5336.6311636619.082.51
2017-08-0137.3937.5736.9637.2114487419.382.55
2017-07-3137.1037.3837.0237.1817079122.952.63
2017-07-2837.7038.0437.1437.1417440722.932.62
2017-07-2738.6338.7637.5137.6875264823.262.66
2017-07-2638.9139.6838.2638.6043440123.832.73
2017-07-2536.8838.0836.7837.9419705723.422.68
2017-07-2436.8737.3236.5736.7415755622.682.59
2017-07-2137.1337.1336.7236.7813367122.702.60
2017-07-2037.0337.2236.7536.9513891822.812.61
2017-07-1936.8837.2036.8836.9820908022.832.61
2017-07-1836.6836.8236.5936.8214168622.732.60
2017-07-1736.4137.0136.1336.7715278922.702.60
2017-07-1436.8137.0236.4436.5916621722.592.58
2017-07-1336.8637.2536.6536.9916324922.832.61
2017-07-1236.9237.0436.6636.7724616122.702.60
2017-07-1136.6036.8436.2336.7519209622.692.60
2017-07-1036.0736.6635.9036.5823302022.582.58
2017-07-0735.8736.0835.5735.9420621422.192.54
2017-07-0635.4435.6535.0135.5722077821.962.51
2017-07-0535.2335.8235.0435.5026616721.912.51
2017-07-0335.0635.4334.9435.238359121.752.49
2017-06-3034.9835.0134.5234.9022039721.542.46
2017-06-2935.0335.0534.5334.8410164821.512.46
2017-06-2834.7835.3634.6234.737718021.442.45
2017-06-2734.4934.7534.3634.4814061821.282.44
2017-06-2634.6534.7034.1634.3810882121.222.43
2017-06-2334.9234.9634.2634.3916598621.232.43
2017-06-2234.7035.0734.6434.9212099521.562.47
2017-06-2134.7835.0434.6534.7010371321.422.45
2017-06-2035.0035.0434.5134.829883121.492.46
2017-06-1934.6935.5334.6734.9024228321.542.46
2017-06-1634.1234.6633.9734.2925979521.172.42
2017-06-1534.4134.7534.2434.3311839921.192.42
2017-06-1434.4734.8134.2534.7710123221.462.46
2017-06-1334.6834.9234.3234.5313377821.322.44
2017-06-1233.7934.6333.7934.5925718721.352.44
2017-06-0933.6033.9233.4933.8222713320.882.39
2017-06-0833.5133.8033.4433.5013643120.682.37
2017-06-0733.4533.7933.3933.4811125820.672.36
2017-06-0633.4133.7233.2433.4515484820.652.36
2017-06-0534.3634.3633.7233.7220188820.822.38
2017-06-0234.4234.8634.0034.3011716921.172.42
2017-06-0133.6434.5133.5434.5117582621.302.44
2017-05-3133.4033.5832.7233.5716797420.722.37
2017-05-3033.4933.7833.2433.5512861220.712.37
2017-05-290.000.000.0033.650N/AN/A
2017-05-2633.4733.8133.2433.6517406820.772.38
2017-05-2533.6134.0833.3433.4522684620.652.36
2017-05-2433.6533.7833.3533.5419081920.702.37
2017-05-2334.4334.4333.5333.7513804020.832.38
2017-05-2234.1934.5134.0234.2813870621.162.42
2017-05-1933.8134.3233.8134.1210442321.062.41
2017-05-1833.7134.3233.7133.8310282720.882.39
2017-05-1734.7534.9633.6433.7418581820.832.38
2017-05-1634.7935.2534.5635.2314114921.752.49
2017-05-1534.6434.9134.5034.8211442621.492.46
2017-05-1234.5835.0734.4434.4820547721.282.44
2017-05-1135.2035.8334.7334.9337558521.562.47
2017-05-1035.0036.6534.9735.9767744322.202.54
2017-05-0933.9934.0233.4833.9718722623.272.60
2017-05-0833.7934.3133.6133.8513366023.192.59
2017-05-0533.9234.1933.2833.7719676223.132.58
2017-05-0433.9634.1133.4533.8616294923.192.59
2017-05-0333.5133.8933.4833.8411388923.182.59
2017-05-0233.5933.9933.3733.5912979523.012.57
2017-05-0133.5634.1033.4333.6117112823.022.57
2017-04-2833.5733.6733.2933.5418063622.972.57
2017-04-2733.8534.0833.5833.6313997523.032.57
2017-04-2633.8534.3733.7633.8021372523.152.59
2017-04-2533.7534.3533.7533.8420108523.182.59
2017-04-2433.4133.7633.2833.4513506422.912.56
2017-04-2133.3033.4332.8232.8415954222.492.51
2017-04-2033.1433.5232.9033.4118505322.882.56
2017-04-1932.8933.1032.5532.9916279822.602.52
2017-04-1832.7332.7632.0832.7113762222.402.50
2017-04-1732.6432.7832.3532.7119998922.402.50
Get more Data

Houlihan Lokey Stock 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 Historical Prices: Past 5 years

Max Stock Price 38.6 Jul 26,2017
Min Stock Price 20.93 Sep 28,2015
Avg Stock Price 27.19

Houlihan Lokey Historical PE ratio: Past 5 years

Max PE Ratio 24.74 Jan 04,2017
Min PE Ratio 18.01 Nov 03,2016
Avg PE Ratio 21.9

Houlihan Lokey Historical PS ratio: Past 5 years

Max PS Ratio 2.68 Jul 25,2017
Min PS Ratio 1.82 Jul 05,2016
Avg PS Ratio 2.25

HLI Industry Peers

Company Price Change (%)
Wins Finance (WINS)205.010 (0%)
Blackhawk Network (HAWK)42.70.3 (0.71%)
Moelis (MC)38.30.15 (0.39%)
Piper Jaffray (PJC)54.950.1 (0.18%)
Pjt Partners (PJT)37.690.22 (0.58%)
Greenhill & Co. (GHL)15.80.1 (0.63%)
Evercore Partners (EVR)74.60.05 (0.07%)

We provide Houlihan Lokey historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Houlihan Lokey stock analysis. The price and volume changes on a daily basis is provided in the Houlihan Lokey stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. HLI closed at 35.49 and traded with a volume of 204302 on the last trading day. Looking at Houlihan Lokey stock market history data, the P/S ratio was at a low of 1.82 on 05 Jul, 2016. .