-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
+0.87% -
3 MONTH PERFORMANCE
+16.72% -
6 MONTH PERFORMANCE
+23.27% -
YEAR-TO-DATE PERFORMANCE
+31.75% -
1 YEAR PERFORMANCE
+47.48%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $157.00 | $158.02 (0.65%) | $158.03 | $155.03 | 515,483 | $10.28 B |
| 09/27/2024 | $158.99 | $157.66 (-0.84%) | $159.55 | $156.89 | 221,400 | $10.25 B |
| 09/26/2024 | $159.86 | $158.25 (-1.01%) | $161.51 | $158.20 | 189,018 | $10.29 B |
| 09/25/2024 | $161.69 | $159.58 (-1.3%) | $162.84 | $159.16 | 210,411 | $10.38 B |
| 09/24/2024 | $161.75 | $161.98 (0.14%) | $162.21 | $160.11 | 228,600 | $10.53 B |
| 09/23/2024 | $161.11 | $161.50 (0.24%) | $162.63 | $160.00 | 198,505 | $10.50 B |
| 09/20/2024 | $158.53 | $160.30 (1.12%) | $160.89 | $157.81 | 857,103 | $10.42 B |
| 09/19/2024 | $157.54 | $158.35 (0.51%) | $159.64 | $156.05 | 290,400 | $10.30 B |
| 09/18/2024 | $157.60 | $154.78 (-1.79%) | $159.00 | $154.57 | 464,025 | $10.07 B |
| 09/17/2024 | $157.69 | $159.30 (1.02%) | $160.62 | $156.88 | 261,223 | $10.36 B |
| 09/16/2024 | $154.98 | $156.80 (1.17%) | $157.29 | $154.25 | 221,200 | $10.20 B |
| 09/13/2024 | $152.28 | $154.08 (1.18%) | $155.23 | $152.23 | 243,100 | $10.02 B |
| 09/12/2024 | $150.52 | $151.45 (0.62%) | $151.71 | $149.92 | 222,100 | $9.85 B |
| 09/11/2024 | $152.42 | $151.20 (-0.8%) | $153.08 | $149.82 | 265,404 | $9.83 B |
| 09/10/2024 | $153.09 | $152.74 (-0.23%) | $153.27 | $149.33 | 269,620 | $9.93 B |
| 09/09/2024 | $149.82 | $152.67 (1.9%) | $153.60 | $149.24 | 353,700 | $9.93 B |
| 09/06/2024 | $151.80 | $148.90 (-1.91%) | $152.20 | $148.50 | 288,200 | $9.68 B |
| 09/05/2024 | $151.94 | $152.00 (0.04%) | $152.89 | $150.41 | 146,000 | $9.88 B |
| 09/04/2024 | $151.40 | $151.35 (-0.03%) | $154.09 | $151.01 | 187,391 | $9.84 B |
| 09/03/2024 | $155.29 | $151.45 (-2.47%) | $155.97 | $150.30 | 229,700 | $9.85 B |
| 08/30/2024 | $154.47 | $156.62 (1.39%) | $156.64 | $153.29 | 196,900 | $10.19 B |
| 08/29/2024 | $155.52 | $154.41 (-0.71%) | $155.81 | $154.13 | 116,531 | $10.04 B |
| 08/28/2024 | $152.71 | $154.19 (0.97%) | $154.48 | $152.71 | 146,100 | $10.03 B |
| 08/27/2024 | $153.95 | $153.25 (-0.45%) | $154.37 | $153.23 | 151,415 | $9.97 B |
| 08/26/2024 | $156.51 | $154.63 (-1.2%) | $157.58 | $154.26 | 147,322 | $10.06 B |
| 08/23/2024 | $153.97 | $155.35 (0.9%) | $156.80 | $153.43 | 139,706 | $10.10 B |
| 08/22/2024 | $152.54 | $153.17 (0.41%) | $154.15 | $152.29 | 202,843 | $9.96 B |
| 08/21/2024 | $151.52 | $152.73 (0.8%) | $152.78 | $150.00 | 226,113 | $9.93 B |
| 08/20/2024 | $152.49 | $151.34 (-0.75%) | $153.13 | $149.45 | 271,200 | $9.84 B |
| 08/19/2024 | $152.52 | $152.73 (0.14%) | $154.92 | $151.89 | 263,251 | $9.93 B |
| 08/16/2024 | $150.90 | $152.65 (1.16%) | $152.70 | $150.90 | 165,608 | $9.93 B |
| 08/15/2024 | $151.45 | $151.22 (-0.15%) | $152.95 | $150.60 | 204,022 | $9.83 B |
| 08/14/2024 | $149.25 | $150.14 (0.6%) | $150.15 | $147.44 | 137,830 | $9.76 B |
| 08/13/2024 | $147.71 | $148.42 (0.48%) | $148.93 | $146.02 | 297,637 | $9.65 B |
| 08/12/2024 | $149.44 | $146.82 (-1.75%) | $149.87 | $146.57 | 256,913 | $9.55 B |
| 08/09/2024 | $149.82 | $149.87 (0.03%) | $151.05 | $148.76 | 203,740 | $9.75 B |
| 08/08/2024 | $146.03 | $149.08 (2.09%) | $149.27 | $146.00 | 203,817 | $9.69 B |
| 08/07/2024 | $147.83 | $144.13 (-2.5%) | $148.46 | $144.01 | 212,400 | $9.37 B |
| 08/06/2024 | $145.06 | $146.29 (0.85%) | $147.76 | $144.34 | 274,750 | $9.51 B |
| 08/05/2024 | $140.81 | $144.70 (2.76%) | $146.91 | $140.26 | 630,931 | $9.41 B |
| 08/02/2024 | $144.87 | $145.55 (0.47%) | $146.17 | $143.28 | 456,800 | $9.47 B |
| 08/01/2024 | $151.34 | $147.51 (-2.53%) | $152.19 | $146.16 | 542,444 | $9.59 B |
| 07/31/2024 | $147.23 | $150.25 (2.05%) | $153.08 | $145.76 | 792,400 | $9.77 B |
| 07/30/2024 | $149.10 | $148.66 (-0.3%) | $151.28 | $148.26 | 543,400 | $9.67 B |
| 07/29/2024 | $150.00 | $147.77 (-1.49%) | $150.60 | $146.42 | 374,518 | $9.61 B |
| 07/26/2024 | $147.69 | $149.99 (1.56%) | $150.31 | $146.96 | 261,524 | $9.69 B |
| 07/25/2024 | $142.65 | $146.39 (2.62%) | $148.94 | $142.65 | 431,533 | $9.45 B |
| 07/24/2024 | $144.24 | $142.77 (-1.02%) | $145.23 | $142.31 | 443,700 | $9.22 B |
| 07/23/2024 | $146.00 | $144.59 (-0.97%) | $148.56 | $144.31 | 353,800 | $9.34 B |
| 07/22/2024 | $143.94 | $145.37 (0.99%) | $145.74 | $142.63 | 269,428 | $9.39 B |
| 07/19/2024 | $146.32 | $143.98 (-1.6%) | $146.32 | $143.29 | 228,400 | $9.30 B |
| 07/18/2024 | $148.28 | $146.11 (-1.46%) | $150.03 | $145.32 | 339,100 | $9.44 B |
| 07/17/2024 | $147.53 | $148.28 (0.51%) | $148.83 | $146.08 | 365,419 | $9.58 B |
| 07/16/2024 | $144.45 | $148.31 (2.67%) | $149.18 | $144.15 | 280,500 | $9.58 B |
| 07/15/2024 | $142.63 | $143.99 (0.95%) | $145.55 | $141.98 | 390,217 | $9.30 B |
| 07/12/2024 | $140.00 | $141.43 (1.02%) | $142.54 | $139.01 | 273,114 | $9.13 B |
| 07/11/2024 | $138.62 | $138.75 (0.09%) | $139.51 | $138.13 | 251,800 | $8.96 B |
| 07/10/2024 | $135.98 | $137.47 (1.1%) | $137.95 | $135.33 | 272,004 | $8.88 B |
| 07/09/2024 | $134.58 | $135.02 (0.33%) | $136.47 | $134.58 | 260,500 | $8.72 B |
| 07/08/2024 | $136.63 | $134.22 (-1.76%) | $137.31 | $134.19 | 219,500 | $8.67 B |
| 07/05/2024 | $134.55 | $136.24 (1.26%) | $136.45 | $133.48 | 232,900 | $8.80 B |
| 07/03/2024 | $135.05 | $134.64 (-0.3%) | $135.14 | $133.79 | 187,200 | $8.69 B |
| 07/02/2024 | $135.00 | $134.11 (-0.66%) | $135.95 | $133.89 | 311,400 | $8.66 B |
| 07/01/2024 | $135.61 | $135.35 (-0.19%) | $135.82 | $134.04 | 239,869 | $8.74 B |