-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
+5.46% -
3 MONTH PERFORMANCE
+17.80% -
6 MONTH PERFORMANCE
+29.23% -
YEAR-TO-DATE PERFORMANCE
+42.16% -
1 YEAR PERFORMANCE
+61.12%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $171.69 | $170.42 (-0.74%) | $172.18 | $169.45 | 257,276 | $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 |
| 10/01/2024 | $158.06 | $159.59 (0.97%) | $160.86 | $156.06 | 315,956 | $10.38 B |
| 09/30/2024 | $157.00 | $158.02 (0.65%) | $158.03 | $155.03 | 515,515 | $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 |