Houlihan Lokey Stock Price History, HLI Historical Prices

Add to My Stocks
$46.59 $0.31 (0.67%) HLI stock closing price Feb 23, 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 $51.55 on Jan 24, 2018 as seen from Houlihan Lokey stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 46.37 46.66 46.11 46.59 135,666 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
2018-02-16 46.01 46.76 46.01 46.16 222,637 18.25 2.96
2018-02-15 47.39 47.4 45.79 46.28 335,330 18.29 2.97
2018-02-14 46.93 47.57 46.93 47 415,321 18.58 3.01
2018-02-13 46.31 47.33 46.31 47.08 250,191 18.61 3.02
2018-02-12 45.91 46.83 45.52 46.45 209,136 18.36 2.98
2018-02-09 46.71 46.79 44.83 45.87 300,997 18.13 2.94
2018-02-08 47.12 47.14 46.06 46.06 278,522 18.21 2.95
2018-02-07 45.55 47.27 45.55 47.05 270,361 18.6 3.02
2018-02-06 44.1 45.84 43.73 45.71 396,788 18.07 2.93
2018-02-05 46.56 47.4 44.77 45.08 273,337 21.37 2.9
2018-02-02 47.95 48.04 46.87 47.34 201,392 22.44 3.05
2018-02-01 47.58 48.33 46.69 48.29 330,351 22.89 3.11
2018-01-31 50.04 50.04 47.42 47.7 347,342 22.61 3.07
2018-01-30 51.6 52.81 49.24 49.87 539,685 23.64 3.21
2018-01-29 51.33 51.5 50.85 51.07 263,941 24.2 3.29
2018-01-26 51.35 51.4 50.71 51.32 288,040 24.32 3.31
2018-01-25 51.79 51.79 50.78 50.96 251,140 24.15 3.28
2018-01-24 51.15 51.63 51 51.55 138,145 24.43 3.32
2018-01-23 51.16 51.35 50.78 51.1 112,778 24.22 3.29
2018-01-22 50.38 51.04 50.38 50.9 145,774 24.12 3.28
2018-01-19 50.15 50.69 50.15 50.5 200,300 23.93 3.25
2018-01-18 50.25 50.49 50.08 50.25 167,317 23.82 3.24
2018-01-17 50.14 50.26 49.66 50.22 222,141 23.8 3.23
2018-01-16 51 51.45 50.08 50.14 248,603 23.76 3.23
2018-01-11 48.91 49.63 48.5 49.62 210,851 23.52 3.2
2018-01-10 48.25 49.18 48.07 48.73 253,737 23.1 3.14
2018-01-09 47.12 48.46 47.05 48.07 276,741 22.78 3.1
2018-01-08 45.9 46.99 45.52 46.88 211,165 22.22 3.02
2018-01-05 46.29 46.31 45.63 45.7 121,888 21.66 2.94
2018-01-04 46.1 46.38 45.9 46.14 149,908 21.87 2.97
2018-01-03 45.93 46.23 45.68 45.85 120,720 21.73 2.95
2018-01-02 45.57 45.8 45.22 45.79 190,477 21.7 2.95
2017-12-29 45.67 45.67 45.19 45.43 145,305 21.53 2.93
2017-12-28 45.33 45.75 45.12 45.75 136,558 21.68 2.95
2017-12-27 45.78 46.06 45.18 45.36 186,350 21.5 2.92
2017-12-26 45.99 46.7 45.35 45.78 95,227 21.7 2.95
2017-12-22 45.91 45.91 45.32 45.84 155,998 21.73 2.95
2017-12-21 45.38 45.72 44.64 45.47 123,299 21.55 2.93
2017-12-20 45.45 45.45 44.8 45.09 124,787 21.37 2.9
2017-12-19 45.63 45.86 45 45.28 107,176 21.46 2.92
2017-12-18 46.33 46.99 45.45 45.64 157,519 21.63 2.94
2017-12-15 45.7 46.2 44.94 46.02 606,503 21.81 2.96
2017-12-14 45.61 46.02 45.11 45.47 238,214 21.55 2.93
2017-12-13 45.45 46.3 45.33 45.51 320,072 21.57 2.93
2017-12-12 45.12 45.86 45.06 45.52 175,577 21.57 2.93
2017-12-11 44.87 45.3 44.47 45.06 217,653 21.36 2.9
2017-12-08 44.44 44.85 44.07 44.79 87,211 21.23 2.88
2017-12-07 43.83 44.4 43.83 44.26 95,094 20.98 2.85
2017-12-06 43.98 44.33 43.69 43.91 156,391 20.81 2.83
2017-12-05 44.86 45.14 44.17 44.2 126,809 20.95 2.85
2017-12-04 44.51 44.89 44.41 44.84 155,461 21.25 2.89
2017-12-01 44.49 44.49 42.81 43.97 145,763 20.84 2.83
2017-11-30 44.65 44.91 44.37 44.64 234,167 21.16 2.88
2017-11-29 44.35 45.12 44.22 44.4 126,092 21.04 2.86
2017-11-28 44.02 44.31 43.6 44.27 116,336 20.98 2.85
2017-11-27 44.31 44.38 43.75 43.85 153,430 20.78 2.82
2017-11-24 44.13 44.49 43.95 44.31 77,911 21 2.85
2017-11-23 0 0 0 43.99 0 - -
2017-11-22 44.36 44.39 43.88 43.99 123,457 20.85 2.83
2017-11-21 43.6 44.43 43.43 44.19 140,263 20.94 2.85
2017-11-20 42.49 43.57 42.49 43.42 220,746 20.58 2.8
2017-11-17 42.13 42.67 42.13 42.41 257,985 20.1 2.73
2017-11-16 42.5 42.65 42.27 42.37 157,431 20.08 2.73
2017-11-15 41.84 42.46 41.83 42.4 197,228 20.1 2.73
2017-11-14 41.88 42.38 41.78 42.38 245,879 20.09 2.73
2017-11-13 41.74 42.9 41.53 42.09 350,502 19.95 2.71
2017-11-10 41.8 41.95 41.68 41.78 206,284 19.8 2.69
2017-11-09 41.68 41.76 41.31 41.67 361,342 19.75 2.68
2017-11-08 41.04 41.71 40.69 41.68 287,449 19.75 2.68
2017-11-07 41.78 41.85 40.87 40.9 150,129 19.38 2.63
2017-11-06 41.38 41.79 41.33 41.56 134,078 19.7 2.68
2017-11-03 41.65 41.65 41.27 41.43 200,401 19.64 2.67
2017-11-02 41.78 41.95 41.48 41.63 175,583 19.73 2.68
2017-11-01 41.63 41.95 41.42 41.78 393,767 19.8 2.69
2017-10-31 41.27 41.91 41.15 41.63 454,166 19.73 2.68
2017-10-30 41.79 42.16 41.16 41.28 568,317 19.56 2.66
2017-10-27 41.3 41.87 41.11 41.73 297,940 19.78 2.69
2017-10-26 41.59 41.68 40.69 41.33 2,092,301 19.59 2.66
2017-10-25 44.15 44.15 42.59 43.37 579,741 20.56 2.79
2017-10-24 41.57 42.12 41.21 41.92 246,289 21.83 2.88
2017-10-23 41.59 41.59 41.12 41.51 225,719 21.62 2.85
2017-10-20 41.78 41.78 41.37 41.56 138,599 21.65 2.85
2017-10-19 41.21 41.48 40.82 41.38 175,664 21.55 2.84
2017-10-18 40.6 41.47 40.58 41.35 191,657 21.54 2.84
2017-10-17 40.52 40.57 40.24 40.48 202,023 21.08 2.78
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 Price51.55Jan 24,2018
Min Stock Price20.93Sep 28,2015
Avg Stock Price30.39

Houlihan Lokey Historical PE ratio: Past 5 years

Max PE Ratio24.74Jan 04,2017
Min PE Ratio18.01Nov 03,2016
Avg PE Ratio21.47

Houlihan Lokey Historical PS ratio: Past 5 years

Max PS Ratio3.32Jan 24,2018
Min PS Ratio1.82Jul 05,2016
Avg PS Ratio2.39

HLI Industry Peers

Company Price Change (%)
Virtual Financial (VIRT)29.050.42 (1.47%)
Euronet Worldwide (EEFT)85.120.81 (0.96%)
Greenhill & Co. (GHL)20.40.3 (1.49%)
Evercore Inc (EVR)93.90.55 (0.59%)
Cowen (COWN)14.40.15 (1.05%)
Leucadia National (LUK)24.970.49 (2%)
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 $46.37, and a closing price of $46.59 on Feb 23, 2018. The average P/S ratio was 2.39 as can be seen from Houlihan Lokey stock history.