5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
+9.35%
6 MONTH PERFORMANCE
+29.49%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+45.82%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $175.34 | $173.66 (-0.96%) | $175.34 | $172.98 | 177,667 | $11.43 B |
| 12/30/2024 | $172.51 | $173.70 (0.69%) | $174.55 | $171.67 | 199,200 | $11.43 B |
| 12/27/2024 | $174.65 | $174.29 (-0.21%) | $175.78 | $172.18 | 176,200 | $11.47 B |
| 12/26/2024 | $174.58 | $176.23 (0.95%) | $176.71 | $173.40 | 241,000 | $11.60 B |
| 12/24/2024 | $173.92 | $175.39 (0.85%) | $175.45 | $172.58 | 166,922 | $11.54 B |
| 12/23/2024 | $173.21 | $173.92 (0.41%) | $174.22 | $172.46 | 352,807 | $11.45 B |
| 12/20/2024 | $170.46 | $173.97 (2.06%) | $175.94 | $170.00 | 1.38 M | $11.45 B |
| 12/19/2024 | $173.34 | $172.74 (-0.35%) | $175.38 | $172.00 | 538,743 | $11.37 B |
| 12/18/2024 | $178.31 | $170.93 (-4.14%) | $179.68 | $170.75 | 451,499 | $11.25 B |
| 12/17/2024 | $177.87 | $177.96 (0.05%) | $178.38 | $175.97 | 375,703 | $11.71 B |
| 12/16/2024 | $178.38 | $179.54 (0.65%) | $180.61 | $177.06 | 360,300 | $11.82 B |
| 12/13/2024 | $180.57 | $177.53 (-1.68%) | $181.08 | $176.93 | 355,000 | $11.69 B |
| 12/12/2024 | $178.47 | $180.09 (0.91%) | $180.81 | $178.47 | 274,000 | $11.85 B |
| 12/11/2024 | $179.07 | $178.78 (-0.16%) | $180.47 | $177.61 | 280,100 | $11.77 B |
| 12/10/2024 | $179.78 | $177.37 (-1.34%) | $179.85 | $176.25 | 435,846 | $11.67 B |
| 12/09/2024 | $183.65 | $180.19 (-1.88%) | $183.72 | $179.03 | 412,093 | $11.86 B |
| 12/06/2024 | $186.51 | $184.30 (-1.18%) | $186.98 | $183.54 | 322,100 | $12.13 B |
| 12/05/2024 | $184.96 | $185.30 (0.18%) | $186.93 | $184.36 | 289,830 | $12.20 B |
| 12/04/2024 | $185.57 | $185.35 (-0.12%) | $186.46 | $184.26 | 215,100 | $12.20 B |
| 12/03/2024 | $187.38 | $185.57 (-0.97%) | $187.38 | $185.33 | 187,116 | $12.21 B |
| 12/02/2024 | $189.15 | $186.97 (-1.15%) | $189.99 | $185.91 | 221,861 | $12.31 B |
| 11/29/2024 | $189.81 | $189.09 (-0.38%) | $190.19 | $188.12 | 142,701 | $12.45 B |
| 11/27/2024 | $191.21 | $187.43 (-1.98%) | $191.51 | $187.21 | 245,100 | $12.34 B |
| 11/26/2024 | $189.48 | $190.04 (0.3%) | $191.79 | $187.31 | 308,048 | $12.51 B |
| 11/25/2024 | $190.38 | $190.49 (0.06%) | $192.10 | $189.14 | 377,000 | $12.54 B |
| 11/22/2024 | $189.78 | $188.74 (-0.55%) | $190.55 | $186.29 | 435,836 | $12.42 B |
| 11/21/2024 | $188.05 | $188.66 (0.32%) | $191.39 | $186.52 | 298,629 | $12.42 B |
| 11/20/2024 | $185.66 | $186.95 (0.69%) | $187.00 | $181.48 | 328,500 | $12.31 B |
| 11/19/2024 | $182.20 | $185.01 (1.54%) | $185.45 | $182.00 | 261,938 | $12.18 B |
| 11/18/2024 | $184.12 | $184.17 (0.03%) | $185.81 | $183.13 | 282,511 | $12.12 B |
| 11/15/2024 | $184.38 | $184.12 (-0.14%) | $184.97 | $182.61 | 250,000 | $12.12 B |
| 11/14/2024 | $185.68 | $184.08 (-0.86%) | $186.38 | $183.07 | 207,802 | $12.12 B |
| 11/13/2024 | $187.46 | $185.71 (-0.93%) | $188.54 | $184.92 | 255,420 | $12.22 B |
| 11/12/2024 | $189.32 | $186.53 (-1.47%) | $190.66 | $185.82 | 202,136 | $12.28 B |
| 11/11/2024 | $187.00 | $189.91 (1.56%) | $190.07 | $186.84 | 369,707 | $12.50 B |
| 11/08/2024 | $185.03 | $185.74 (0.38%) | $186.59 | $184.52 | 226,147 | $12.23 B |
| 11/07/2024 | $187.67 | $183.60 (-2.17%) | $188.06 | $183.37 | 385,000 | $12.09 B |
| 11/06/2024 | $179.73 | $188.30 (4.77%) | $189.17 | $179.21 | 643,336 | $12.39 B |
| 11/05/2024 | $170.98 | $171.31 (0.19%) | $172.96 | $170.93 | 353,537 | $11.28 B |
| 11/04/2024 | $171.69 | $170.42 (-0.74%) | $172.18 | $169.45 | 257,300 | $11.22 B |
| 11/01/2024 | $174.50 | $171.31 (-1.83%) | $175.73 | $171.01 | 568,915 | $11.28 B |
| 10/31/2024 | $171.34 | $172.77 (0.83%) | $174.94 | $164.49 | 547,905 | $11.37 B |
| 10/30/2024 | $166.46 | $164.65 (-1.09%) | $168.63 | $163.28 | 542,718 | $10.84 B |
| 10/29/2024 | $166.86 | $166.70 (-0.1%) | $167.74 | $165.55 | 289,000 | $10.97 B |
| 10/28/2024 | $167.36 | $168.11 (0.45%) | $169.35 | $166.52 | 229,200 | $10.93 B |
| 10/25/2024 | $169.21 | $166.01 (-1.89%) | $169.21 | $165.69 | 153,700 | $10.80 B |
| 10/24/2024 | $167.33 | $168.05 (0.43%) | $168.45 | $165.32 | 314,848 | $10.93 B |
| 10/23/2024 | $168.68 | $166.14 (-1.51%) | $170.61 | $165.50 | 327,300 | $10.80 B |
| 10/22/2024 | $171.21 | $169.60 (-0.94%) | $172.04 | $169.56 | 294,800 | $11.03 B |
| 10/21/2024 | $173.13 | $172.29 (-0.49%) | $173.88 | $171.68 | 449,900 | $11.20 B |
| 10/18/2024 | $174.55 | $173.57 (-0.56%) | $175.21 | $173.25 | 229,000 | $11.29 B |
| 10/17/2024 | $172.26 | $173.93 (0.97%) | $174.09 | $171.72 | 238,900 | $11.31 B |
| 10/16/2024 | $170.74 | $171.50 (0.45%) | $172.31 | $170.52 | 262,337 | $11.15 B |
| 10/15/2024 | $169.94 | $169.91 (-0.02%) | $171.87 | $169.50 | 227,624 | $11.05 B |
| 10/14/2024 | $168.08 | $169.39 (0.78%) | $169.78 | $167.95 | 151,300 | $11.02 B |
| 10/11/2024 | $164.92 | $167.48 (1.55%) | $167.87 | $164.92 | 270,247 | $10.89 B |
| 10/10/2024 | $164.27 | $164.20 (-0.04%) | $164.93 | $162.56 | 270,800 | $10.68 B |
| 10/09/2024 | $164.60 | $166.27 (1.01%) | $166.45 | $163.82 | 223,400 | $10.81 B |
| 10/08/2024 | $161.71 | $163.85 (1.32%) | $164.49 | $160.98 | 214,300 | $10.66 B |
| 10/07/2024 | $161.39 | $160.81 (-0.36%) | $162.11 | $159.83 | 206,881 | $10.46 B |
| 10/04/2024 | $161.24 | $161.63 (0.24%) | $161.70 | $159.11 | 348,506 | $10.51 B |
| 10/03/2024 | $158.86 | $159.22 (0.23%) | $161.31 | $157.49 | 330,600 | $10.35 B |
| 10/02/2024 | $159.59 | $158.81 (-0.49%) | $162.25 | $158.40 | 382,800 | $10.33 B |