5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-12.53%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
-13.10%
YEAR-TO-DATE PERFORMANCE
-4.64%
1 YEAR PERFORMANCE
-8.57%
Houlihan Lokey Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $166.04 | $166.09 (0.03%) | $168.37 | $164.55 | 429.29 K | $11.07 B |
| 02/17/2026 | $166.96 | $165.53 (-0.86%) | $167.84 | $164.00 | 460.90 K | $11.03 B |
| 02/13/2026 | $166.76 | $165.84 (-0.55%) | $167.44 | $163.32 | 577.10 K | $11.05 B |
| 02/12/2026 | $171.49 | $165.81 (-3.31%) | $173.33 | $164.52 | 804.34 K | $11.05 B |
| 02/11/2026 | $172.98 | $170.15 (-1.64%) | $174.30 | $168.50 | 461.30 K | $11.34 B |
| 02/10/2026 | $172.90 | $172.57 (-0.19%) | $174.91 | $170.77 | 413.83 K | $11.50 B |
| 02/09/2026 | $173.58 | $172.83 (-0.43%) | $175.00 | $172.13 | 565.36 K | $11.52 B |
| 02/06/2026 | $171.66 | $172.96 (0.76%) | $173.20 | $167.67 | 690.91 K | $11.53 B |
| 02/05/2026 | $167.31 | $167.94 (0.38%) | $169.68 | $165.76 | 757.03 K | $11.19 B |
| 02/04/2026 | $164.34 | $167.62 (2%) | $168.87 | $162.42 | 519.43 K | $11.17 B |
| 02/03/2026 | $167.24 | $164.45 (-1.67%) | $169.42 | $159.86 | 816.03 K | $10.96 B |
| 02/02/2026 | $167.96 | $168.36 (0.24%) | $168.66 | $165.61 | 578.80 K | $11.22 B |
| 01/30/2026 | $167.37 | $168.32 (0.57%) | $171.39 | $166.57 | 635.10 K | $11.22 B |
| 01/29/2026 | $176.45 | $168.81 (-4.33%) | $180.20 | $167.18 | 1.38 M | $11.25 B |
| 01/28/2026 | $178.75 | $180.53 (1%) | $181.41 | $177.00 | 648.91 K | $12.03 B |
| 01/27/2026 | $182.30 | $179.65 (-1.45%) | $182.67 | $178.44 | 585.80 K | $11.97 B |
| 01/26/2026 | $186.15 | $182.70 (-1.85%) | $188.26 | $181.88 | 475.41 K | $12.17 B |
| 01/23/2026 | $190.61 | $186.24 (-2.29%) | $190.61 | $183.62 | 861.41 K | $12.47 B |
| 01/22/2026 | $193.60 | $192.07 (-0.79%) | $194.29 | $191.20 | 365.80 K | $12.86 B |
| 01/21/2026 | $190.73 | $191.06 (0.17%) | $195.06 | $190.42 | 449.10 K | $12.79 B |
| 01/20/2026 | $186.60 | $189.46 (1.53%) | $193.06 | $184.29 | 484.71 K | $12.69 B |
| 01/16/2026 | $189.87 | $189.90 (0.02%) | $193.00 | $188.84 | 477.91 K | $12.72 B |
| 01/15/2026 | $183.78 | $189.78 (3.26%) | $190.26 | $183.78 | 552.60 K | $12.71 B |
| 01/14/2026 | $179.93 | $182.60 (1.48%) | $183.79 | $178.37 | 350.70 K | $12.23 B |
| 01/13/2026 | $182.65 | $180.57 (-1.14%) | $182.83 | $179.97 | 263.20 K | $12.09 B |
| 01/12/2026 | $180.22 | $183.04 (1.56%) | $183.81 | $180.01 | 287.00 K | $12.26 B |
| 01/09/2026 | $182.50 | $181.77 (-0.4%) | $184.04 | $180.36 | 344.31 K | $12.17 B |
| 01/08/2026 | $182.27 | $182.01 (-0.14%) | $184.27 | $180.04 | 454.40 K | $12.19 B |
| 01/07/2026 | $184.93 | $183.15 (-0.96%) | $185.90 | $181.52 | 389.34 K | $12.26 B |
| 01/06/2026 | $181.18 | $185.03 (2.12%) | $185.40 | $180.41 | 544.23 K | $12.39 B |
| 01/05/2026 | $176.29 | $182.60 (3.58%) | $185.84 | $175.57 | 483.70 K | $12.23 B |
| 01/02/2026 | $174.17 | $176.34 (1.25%) | $176.52 | $173.75 | 605.80 K | $11.81 B |
| 12/31/2025 | $175.55 | $174.19 (-0.77%) | $176.50 | $173.68 | 323.20 K | $11.66 B |
| 12/30/2025 | $177.22 | $175.85 (-0.77%) | $177.79 | $175.74 | 404.60 K | $11.78 B |
| 12/29/2025 | $178.66 | $177.48 (-0.66%) | $178.66 | $176.36 | 341.80 K | $11.88 B |
| 12/26/2025 | $177.99 | $178.45 (0.26%) | $179.11 | $176.68 | 200.50 K | $11.95 B |
| 12/24/2025 | $177.21 | $177.99 (0.44%) | $179.31 | $176.74 | 138.02 K | $11.92 B |
| 12/23/2025 | $178.27 | $177.98 (-0.16%) | $179.20 | $177.10 | 396.90 K | $11.92 B |
| 12/22/2025 | $177.11 | $178.31 (0.68%) | $179.19 | $176.52 | 374.84 K | $11.94 B |
| 12/19/2025 | $176.13 | $176.56 (0.24%) | $177.01 | $175.67 | 797.22 K | $11.82 B |
| 12/18/2025 | $176.33 | $176.32 (-0.01%) | $178.39 | $175.02 | 397.34 K | $11.81 B |
| 12/17/2025 | $177.72 | $174.97 (-1.55%) | $179.37 | $173.76 | 527.02 K | $11.72 B |
| 12/16/2025 | $177.89 | $177.47 (-0.24%) | $179.94 | $175.78 | 803.80 K | $11.88 B |
| 12/15/2025 | $180.32 | $177.07 (-1.8%) | $180.32 | $175.95 | 497.21 K | $11.86 B |
| 12/12/2025 | $181.00 | $179.47 (-0.85%) | $181.00 | $178.17 | 370.60 K | $12.02 B |
| 12/11/2025 | $179.38 | $179.87 (0.27%) | $180.89 | $176.75 | 303.45 K | $12.04 B |
| 12/10/2025 | $177.80 | $180.42 (1.47%) | $181.60 | $176.79 | 414.93 K | $12.08 B |
| 12/09/2025 | $177.11 | $177.56 (0.25%) | $180.77 | $177.11 | 413.92 K | $11.89 B |
| 12/08/2025 | $179.08 | $177.11 (-1.1%) | $180.43 | $175.77 | 327.60 K | $11.86 B |
| 12/05/2025 | $179.04 | $179.69 (0.36%) | $181.75 | $178.63 | 409.30 K | $12.03 B |
| 12/04/2025 | $176.48 | $179.36 (1.63%) | $180.33 | $175.71 | 370.81 K | $12.01 B |
| 12/03/2025 | $175.51 | $176.72 (0.69%) | $178.44 | $175.00 | 303.03 K | $11.83 B |
| 12/02/2025 | $174.85 | $174.94 (0.05%) | $176.38 | $173.08 | 480.86 K | $11.71 B |
| 12/01/2025 | $172.87 | $173.70 (0.48%) | $175.67 | $171.77 | 407.43 K | $11.63 B |
| 11/28/2025 | $176.54 | $175.40 (-0.65%) | $176.60 | $175.24 | 134.20 K | $11.75 B |
| 11/26/2025 | $176.27 | $175.17 (-0.62%) | $178.75 | $175.13 | 376.42 K | $11.73 B |
| 11/25/2025 | $172.16 | $175.62 (2.01%) | $176.11 | $172.07 | 335.10 K | $11.76 B |
| 11/24/2025 | $173.30 | $172.49 (-0.47%) | $174.54 | $171.86 | 360.50 K | $11.55 B |
| 11/21/2025 | $172.29 | $173.61 (0.77%) | $175.00 | $169.99 | 420.70 K | $11.63 B |
| 11/20/2025 | $175.31 | $171.06 (-2.42%) | $176.39 | $170.22 | 320.20 K | $11.45 B |
| 11/19/2025 | $174.64 | $173.24 (-0.8%) | $175.41 | $171.87 | 437.50 K | $11.60 B |
| 11/18/2025 | $173.10 | $173.29 (0.11%) | $175.30 | $172.40 | 395.50 K | $11.60 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.
