5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-4.15%
YEAR-TO-DATE PERFORMANCE
+4.33%
1 YEAR PERFORMANCE
+8.06%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $179.31 | $173.86 (-3.04%) | $180.98 | $172.92 | 424.70 K | $11.64 B |
| 11/14/2025 | $178.59 | $179.99 (0.78%) | $180.93 | $177.38 | 355.00 K | $12.05 B |
| 11/13/2025 | $183.11 | $180.34 (-1.51%) | $184.47 | $177.92 | 480.90 K | $12.08 B |
| 11/12/2025 | $183.03 | $184.50 (0.8%) | $186.11 | $182.57 | 374.70 K | $12.35 B |
| 11/11/2025 | $182.25 | $182.25 (0%) | $182.78 | $180.17 | 243.50 K | $12.20 B |
| 11/10/2025 | $182.00 | $181.43 (-0.31%) | $184.91 | $180.36 | 364.60 K | $12.15 B |
| 11/07/2025 | $178.31 | $180.33 (1.13%) | $180.48 | $177.27 | 378.12 K | $12.08 B |
| 11/06/2025 | $179.06 | $179.76 (0.39%) | $181.23 | $178.08 | 489.61 K | $12.04 B |
| 11/05/2025 | $178.97 | $179.40 (0.24%) | $181.79 | $177.62 | 634.60 K | $12.01 B |
| 11/04/2025 | $177.12 | $179.04 (1.08%) | $181.06 | $176.39 | 703.59 K | $11.99 B |
| 11/03/2025 | $179.07 | $178.07 (-0.56%) | $180.79 | $176.86 | 734.43 K | $11.92 B |
| 10/31/2025 | $200.00 | $179.08 (-10.46%) | $202.49 | $177.98 | 1.45 M | $11.99 B |
| 10/30/2025 | $197.66 | $199.29 (0.82%) | $201.45 | $197.11 | 1.16 M | $13.35 B |
| 10/29/2025 | $199.75 | $198.38 (-0.69%) | $202.00 | $196.88 | 1.05 M | $13.28 B |
| 10/28/2025 | $202.18 | $202.09 (-0.04%) | $204.18 | $200.50 | 448.21 K | $13.53 B |
| 10/27/2025 | $201.17 | $202.25 (0.54%) | $202.99 | $201.01 | 356.00 K | $13.54 B |
| 10/24/2025 | $198.51 | $199.04 (0.27%) | $200.85 | $198.51 | 380.30 K | $13.19 B |
| 10/23/2025 | $195.59 | $196.88 (0.66%) | $197.84 | $193.51 | 530.10 K | $13.04 B |
| 10/22/2025 | $193.35 | $194.10 (0.39%) | $195.23 | $192.61 | 422.11 K | $12.86 B |
| 10/21/2025 | $192.76 | $193.00 (0.12%) | $194.15 | $191.78 | 262.65 K | $12.79 B |
| 10/20/2025 | $191.72 | $192.65 (0.49%) | $194.54 | $191.00 | 531.24 K | $12.76 B |
| 10/17/2025 | $189.92 | $190.19 (0.14%) | $191.44 | $188.00 | 335.70 K | $12.60 B |
| 10/16/2025 | $192.72 | $188.47 (-2.21%) | $192.72 | $187.38 | 382.50 K | $12.49 B |
| 10/15/2025 | $195.77 | $192.79 (-1.52%) | $196.33 | $192.20 | 425.60 K | $12.77 B |
| 10/14/2025 | $190.23 | $193.59 (1.77%) | $195.11 | $190.23 | 342.55 K | $12.82 B |
| 10/13/2025 | $189.64 | $191.39 (0.92%) | $191.89 | $188.57 | 310.50 K | $12.68 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.
