5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-15.41%
6 MONTH PERFORMANCE
-11.69%
YEAR-TO-DATE PERFORMANCE
-11.74%
1 YEAR PERFORMANCE
+25.25%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $152.15 | $153.28 (0.74%) | $155.46 | $151.84 | 225,056 | $10.09 B |
| 04/16/2025 | $152.31 | $152.10 (-0.14%) | $154.37 | $150.28 | 370,414 | $10.01 B |
| 04/15/2025 | $155.78 | $154.02 (-1.13%) | $159.46 | $153.06 | 344,100 | $10.14 B |
| 04/14/2025 | $154.41 | $155.08 (0.43%) | $157.57 | $151.15 | 732,216 | $10.21 B |
| 04/11/2025 | $149.27 | $151.20 (1.29%) | $152.22 | $147.03 | 360,300 | $9.95 B |
| 04/10/2025 | $152.53 | $150.15 (-1.56%) | $154.33 | $146.60 | 594,248 | $9.88 B |
| 04/09/2025 | $139.21 | $155.85 (11.95%) | $157.20 | $139.18 | 754,640 | $10.26 B |
| 04/08/2025 | $149.65 | $141.59 (-5.39%) | $150.61 | $140.19 | 460,680 | $9.32 B |
| 04/07/2025 | $141.35 | $144.14 (1.97%) | $150.81 | $137.99 | 738,388 | $9.49 B |
| 04/04/2025 | $147.22 | $146.39 (-0.56%) | $150.02 | $142.99 | 779,749 | $9.64 B |
| 04/03/2025 | $157.60 | $153.31 (-2.72%) | $159.31 | $152.80 | 743,343 | $10.09 B |
| 04/02/2025 | $160.90 | $165.89 (3.1%) | $167.33 | $160.90 | 472,100 | $10.92 B |
| 04/01/2025 | $161.41 | $164.10 (1.67%) | $164.47 | $160.23 | 547,074 | $10.80 B |
| 03/31/2025 | $155.71 | $161.50 (3.72%) | $161.93 | $155.06 | 587,608 | $10.63 B |
| 03/28/2025 | $159.71 | $158.10 (-1.01%) | $161.05 | $156.29 | 461,147 | $10.41 B |
| 03/27/2025 | $164.59 | $160.85 (-2.27%) | $165.67 | $160.11 | 562,121 | $10.59 B |
| 03/26/2025 | $168.08 | $165.96 (-1.26%) | $168.85 | $165.85 | 279,403 | $10.93 B |
| 03/25/2025 | $166.34 | $167.94 (0.96%) | $168.62 | $166.34 | 287,635 | $11.06 B |
| 03/24/2025 | $165.28 | $166.80 (0.92%) | $168.04 | $164.90 | 389,146 | $10.98 B |
| 03/21/2025 | $161.15 | $162.64 (0.92%) | $163.72 | $160.34 | 718,541 | $10.71 B |
| 03/20/2025 | $161.34 | $162.27 (0.58%) | $163.83 | $161.31 | 380,300 | $10.68 B |
| 03/19/2025 | $162.04 | $162.83 (0.49%) | $164.58 | $160.96 | 452,600 | $10.72 B |
| 03/18/2025 | $161.22 | $162.16 (0.58%) | $163.03 | $160.28 | 355,123 | $10.68 B |
| 03/17/2025 | $158.58 | $161.22 (1.66%) | $162.07 | $157.82 | 332,400 | $10.61 B |
| 03/14/2025 | $157.00 | $158.99 (1.27%) | $160.10 | $156.04 | 301,600 | $10.47 B |
| 03/13/2025 | $158.27 | $156.00 (-1.43%) | $158.85 | $154.21 | 371,561 | $10.27 B |
| 03/12/2025 | $159.91 | $156.77 (-1.96%) | $160.60 | $156.46 | 339,844 | $10.32 B |
| 03/11/2025 | $157.44 | $157.32 (-0.08%) | $160.25 | $156.30 | 557,015 | $10.36 B |
| 03/10/2025 | $154.10 | $154.43 (0.21%) | $155.69 | $151.46 | 588,600 | $10.17 B |
| 03/07/2025 | $156.05 | $157.47 (0.91%) | $157.98 | $153.00 | 457,000 | $10.37 B |
| 03/06/2025 | $159.06 | $157.33 (-1.09%) | $161.35 | $155.64 | 383,235 | $10.36 B |
| 03/05/2025 | $161.24 | $162.15 (0.56%) | $162.53 | $159.09 | 531,833 | $10.67 B |
| 03/04/2025 | $166.11 | $161.24 (-2.93%) | $166.89 | $159.43 | 468,910 | $10.61 B |
| 03/03/2025 | $173.12 | $169.15 (-2.29%) | $174.59 | $168.24 | 392,700 | $11.14 B |
| 02/28/2025 | $171.12 | $173.35 (1.3%) | $173.69 | $170.18 | 296,000 | $11.41 B |
| 02/27/2025 | $170.97 | $170.43 (-0.32%) | $173.93 | $170.05 | 334,900 | $11.22 B |
| 02/26/2025 | $168.20 | $170.74 (1.51%) | $172.93 | $168.16 | 432,716 | $11.24 B |
| 02/25/2025 | $171.58 | $167.47 (-2.4%) | $171.58 | $165.71 | 410,000 | $11.02 B |
| 02/24/2025 | $171.46 | $170.68 (-0.45%) | $172.63 | $168.00 | 267,300 | $11.24 B |
| 02/21/2025 | $177.12 | $171.23 (-3.33%) | $177.12 | $169.42 | 374,641 | $11.27 B |
| 02/20/2025 | $182.42 | $175.74 (-3.66%) | $182.44 | $174.61 | 288,740 | $11.57 B |
| 02/19/2025 | $180.48 | $182.63 (1.19%) | $183.14 | $178.73 | 299,100 | $12.02 B |
| 02/18/2025 | $179.19 | $181.67 (1.38%) | $182.80 | $178.00 | 353,903 | $11.96 B |
| 02/14/2025 | $178.68 | $178.27 (-0.23%) | $179.81 | $177.50 | 356,432 | $11.74 B |
| 02/13/2025 | $178.97 | $178.48 (-0.27%) | $180.58 | $177.43 | 309,149 | $11.75 B |
| 02/12/2025 | $177.50 | $177.48 (-0.01%) | $178.79 | $176.19 | 660,800 | $11.68 B |
| 02/11/2025 | $179.17 | $179.85 (0.38%) | $179.94 | $176.39 | 481,800 | $11.84 B |
| 02/10/2025 | $185.64 | $180.32 (-2.87%) | $185.64 | $180.23 | 372,661 | $11.87 B |
| 02/07/2025 | $187.62 | $184.87 (-1.47%) | $188.00 | $184.81 | 347,314 | $12.17 B |
| 02/06/2025 | $184.86 | $187.40 (1.37%) | $187.75 | $184.12 | 314,141 | $12.34 B |
| 02/05/2025 | $181.71 | $183.45 (0.96%) | $184.00 | $180.10 | 247,200 | $12.08 B |
| 02/04/2025 | $181.01 | $180.17 (-0.46%) | $184.01 | $180.05 | 217,435 | $11.86 B |
| 02/03/2025 | $177.67 | $180.58 (1.64%) | $181.20 | $176.26 | 309,813 | $11.89 B |
| 01/31/2025 | $181.35 | $181.72 (0.2%) | $182.90 | $179.68 | 460,200 | $11.96 B |
| 01/30/2025 | $181.77 | $180.16 (-0.89%) | $183.50 | $179.42 | 613,400 | $11.86 B |
| 01/29/2025 | $181.77 | $179.80 (-1.08%) | $183.93 | $177.60 | 653,520 | $11.83 B |
| 01/28/2025 | $179.95 | $184.07 (2.29%) | $184.95 | $179.58 | 445,913 | $12.12 B |
| 01/27/2025 | $183.54 | $180.58 (-1.61%) | $184.15 | $178.66 | 357,743 | $11.89 B |
| 01/24/2025 | $186.07 | $185.98 (-0.05%) | $188.36 | $185.00 | 689,099 | $12.24 B |
| 01/23/2025 | $185.98 | $186.58 (0.32%) | $186.89 | $184.50 | 458,610 | $12.28 B |
| 01/22/2025 | $184.99 | $186.15 (0.63%) | $186.52 | $184.24 | 381,204 | $12.25 B |
| 01/21/2025 | $182.76 | $184.49 (0.95%) | $184.90 | $182.76 | 326,060 | $12.14 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.
