5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-3.82%
3 MONTH PERFORMANCE
+7.24%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
+30.07%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $171.11 | $173.94 (1.65%) | $174.14 | $171.11 | 52.80 K | |
| 06/17/2025 | $171.24 | $171.81 (0.33%) | $172.45 | $170.59 | 345.30 K | $11.38 B |
| 06/16/2025 | $173.47 | $172.69 (-0.45%) | $174.27 | $172.25 | 319.20 K | $11.43 B |
| 06/13/2025 | $174.37 | $171.39 (-1.71%) | $174.37 | $170.97 | 272.30 K | $11.35 B |
| 06/12/2025 | $173.47 | $175.44 (1.14%) | $175.52 | $172.55 | 193.12 K | $11.62 B |
| 06/11/2025 | $174.67 | $174.75 (0.05%) | $176.09 | $174.22 | 291.44 K | $11.57 B |
| 06/10/2025 | $175.31 | $174.08 (-0.7%) | $176.68 | $173.43 | 352.50 K | $11.53 B |
| 06/09/2025 | $177.08 | $175.94 (-0.64%) | $177.45 | $175.16 | 273.80 K | $11.65 B |
| 06/06/2025 | $177.71 | $177.11 (-0.34%) | $177.93 | $175.56 | 278.95 K | $11.73 B |
| 06/05/2025 | $174.13 | $174.90 (0.44%) | $175.45 | $173.00 | 434.04 K | $11.58 B |
| 06/04/2025 | $175.38 | $174.02 (-0.78%) | $176.12 | $174.02 | 303.30 K | $11.52 B |
| 06/03/2025 | $174.88 | $175.38 (0.29%) | $176.20 | $173.30 | 213.29 K | $11.61 B |
| 06/02/2025 | $173.02 | $174.39 (0.79%) | $174.93 | $171.77 | 244.60 K | $11.55 B |
| 05/30/2025 | $174.35 | $174.68 (0.19%) | $175.58 | $173.12 | 328.10 K | $11.57 B |
| 05/29/2025 | $174.54 | $175.01 (0.27%) | $175.56 | $172.62 | 288.21 K | $11.59 B |
| 05/28/2025 | $177.09 | $174.13 (-1.67%) | $177.09 | $174.08 | 306.00 K | $11.53 B |
| 05/27/2025 | $175.00 | $176.31 (0.75%) | $176.42 | $173.03 | 440.10 K | $11.67 B |
| 05/23/2025 | $170.20 | $172.85 (1.56%) | $173.33 | $170.20 | 258.04 K | $11.45 B |
| 05/22/2025 | $172.95 | $173.14 (0.11%) | $174.40 | $172.09 | 312.64 K | $11.46 B |
| 05/21/2025 | $175.05 | $172.84 (-1.26%) | $177.15 | $172.59 | 284.55 K | $11.44 B |
| 05/20/2025 | $176.60 | $177.42 (0.46%) | $177.80 | $175.90 | 387.70 K | $11.75 B |
| 05/19/2025 | $178.00 | $178.89 (0.5%) | $180.60 | $177.88 | 538.80 K | $11.85 B |
| 05/16/2025 | $180.17 | $180.81 (0.36%) | $181.72 | $179.63 | 329.40 K | $11.97 B |
| 05/15/2025 | $178.71 | $180.09 (0.77%) | $180.68 | $177.86 | 380.15 K | $11.92 B |
| 05/14/2025 | $178.74 | $178.71 (-0.02%) | $179.83 | $178.01 | 302.51 K | $11.83 B |
| 05/13/2025 | $178.46 | $178.49 (0.02%) | $179.58 | $177.51 | 360.80 K | $11.82 B |
| 05/12/2025 | $181.63 | $177.85 (-2.08%) | $183.05 | $177.40 | 378.74 K | $11.78 B |
| 05/09/2025 | $175.80 | $174.00 (-1.02%) | $176.34 | $172.31 | 343.50 K | $11.52 B |
| 05/08/2025 | $171.82 | $175.04 (1.87%) | $176.95 | $167.97 | 777.14 K | $11.59 B |
| 05/07/2025 | $163.42 | $164.21 (0.48%) | $165.57 | $163.00 | 427.60 K | $10.81 B |
| 05/06/2025 | $161.99 | $162.94 (0.59%) | $163.77 | $160.94 | 466.20 K | $10.73 B |
| 05/05/2025 | $164.62 | $164.28 (-0.21%) | $166.66 | $164.18 | 328.40 K | $10.81 B |
| 05/02/2025 | $166.29 | $166.51 (0.13%) | $168.97 | $165.01 | 515.32 K | $10.96 B |
| 05/01/2025 | $163.14 | $163.90 (0.47%) | $165.76 | $161.34 | 255.70 K | $10.79 B |
| 04/30/2025 | $160.19 | $162.08 (1.18%) | $162.34 | $157.67 | 277.10 K | $10.67 B |
| 04/29/2025 | $160.33 | $162.22 (1.18%) | $162.77 | $159.66 | 316.63 K | $10.68 B |
| 04/28/2025 | $159.74 | $161.21 (0.92%) | $162.00 | $159.46 | 381.30 K | $10.61 B |
| 04/25/2025 | $159.04 | $159.27 (0.14%) | $160.91 | $158.67 | 157.05 K | $10.48 B |
| 04/24/2025 | $155.62 | $159.87 (2.73%) | $159.92 | $155.62 | 236.37 K | $10.52 B |
| 04/23/2025 | $158.68 | $155.51 (-2%) | $163.00 | $155.00 | 276.80 K | $10.24 B |
| 04/22/2025 | $152.73 | $154.98 (1.47%) | $156.01 | $150.55 | 203.10 K | $10.20 B |
| 04/21/2025 | $151.60 | $150.20 (-0.92%) | $152.22 | $148.11 | 376.59 K | $9.89 B |
| 04/17/2025 | $152.15 | $153.28 (0.74%) | $155.46 | $151.84 | 225.10 K | $10.09 B |
| 04/16/2025 | $152.31 | $152.10 (-0.14%) | $154.37 | $150.28 | 370.41 K | $10.01 B |
| 04/15/2025 | $155.78 | $154.02 (-1.13%) | $159.46 | $153.06 | 344.10 K | $10.14 B |
| 04/14/2025 | $154.41 | $155.08 (0.43%) | $157.57 | $151.15 | 732.22 K | $10.21 B |
| 04/11/2025 | $149.27 | $151.20 (1.29%) | $152.22 | $147.03 | 360.30 K | $9.95 B |
| 04/10/2025 | $152.53 | $150.15 (-1.56%) | $154.33 | $146.60 | 594.25 K | $9.88 B |
| 04/09/2025 | $139.21 | $155.85 (11.95%) | $157.20 | $139.18 | 754.64 K | $10.26 B |
| 04/08/2025 | $149.65 | $141.59 (-5.39%) | $150.61 | $140.19 | 460.68 K | $9.32 B |
| 04/07/2025 | $141.35 | $144.14 (1.97%) | $150.81 | $137.99 | 738.39 K | $9.49 B |
| 04/04/2025 | $147.22 | $146.39 (-0.56%) | $150.02 | $142.99 | 779.75 K | $9.64 B |
| 04/03/2025 | $157.60 | $153.31 (-2.72%) | $159.31 | $152.80 | 743.34 K | $10.09 B |
| 04/02/2025 | $160.90 | $165.89 (3.1%) | $167.33 | $160.90 | 472.10 K | $10.92 B |
| 04/01/2025 | $161.41 | $164.10 (1.67%) | $164.47 | $160.23 | 547.07 K | $10.80 B |
| 03/31/2025 | $155.71 | $161.50 (3.72%) | $161.93 | $155.06 | 587.61 K | $10.63 B |
| 03/28/2025 | $159.71 | $158.10 (-1.01%) | $161.05 | $156.29 | 461.15 K | $10.41 B |
| 03/27/2025 | $164.59 | $160.85 (-2.27%) | $165.67 | $160.11 | 562.12 K | $10.59 B |
| 03/26/2025 | $168.08 | $165.96 (-1.26%) | $168.85 | $165.85 | 279.40 K | $10.93 B |
| 03/25/2025 | $166.34 | $167.94 (0.96%) | $168.62 | $166.34 | 287.64 K | $11.06 B |
| 03/24/2025 | $165.28 | $166.80 (0.92%) | $168.04 | $164.90 | 389.15 K | $10.98 B |
| 03/21/2025 | $161.15 | $162.64 (0.92%) | $163.72 | $160.34 | 718.54 K | $10.71 B |
| 03/20/2025 | $161.34 | $162.27 (0.58%) | $163.83 | $161.31 | 380.30 K | $10.68 B |
| 03/19/2025 | $162.04 | $162.83 (0.49%) | $164.58 | $160.96 | 452.60 K | $10.72 B |
| 03/18/2025 | $161.22 | $162.16 (0.58%) | $163.03 | $160.28 | 355.12 K | $10.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
