5 DAY PERFORMANCE
+12.33%
1 MONTH PERFORMANCE
+11.73%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+14.51%
YEAR-TO-DATE PERFORMANCE
+16.02%
1 YEAR PERFORMANCE
+11.81%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $179.00 | $180.44 (0.81%) | $180.44 | $177.11 | 79.12 K | |
| 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 |
| 10/10/2025 | $191.41 | $188.06 (-1.75%) | $191.78 | $186.81 | 530.74 K | $12.46 B |
| 10/09/2025 | $191.00 | $189.80 (-0.63%) | $191.62 | $188.94 | 404.23 K | $12.57 B |
| 10/08/2025 | $195.43 | $191.30 (-2.11%) | $196.01 | $191.26 | 352.50 K | $12.67 B |
| 10/07/2025 | $197.04 | $194.31 (-1.39%) | $198.20 | $193.16 | 342.60 K | $12.87 B |
| 10/06/2025 | $202.19 | $196.93 (-2.6%) | $203.29 | $195.89 | 396.40 K | $13.05 B |
| 10/03/2025 | $203.89 | $201.41 (-1.22%) | $205.36 | $200.72 | 318.62 K | $13.34 B |
| 10/02/2025 | $201.05 | $201.34 (0.14%) | $202.25 | $199.58 | 317.42 K | $13.34 B |
| 10/01/2025 | $204.28 | $200.74 (-1.73%) | $205.43 | $200.66 | 274.30 K | $13.30 B |
| 09/30/2025 | $207.13 | $205.32 (-0.87%) | $208.78 | $203.90 | 526.90 K | $13.60 B |
| 09/29/2025 | $206.00 | $206.19 (0.09%) | $206.96 | $205.26 | 389.80 K | $13.66 B |
| 09/26/2025 | $205.28 | $205.97 (0.34%) | $208.73 | $205.21 | 262.20 K | $13.64 B |
| 09/25/2025 | $203.74 | $205.27 (0.75%) | $205.78 | $201.19 | 312.50 K | $13.60 B |
| 09/24/2025 | $209.94 | $205.58 (-2.08%) | $211.13 | $204.71 | 600.20 K | $13.62 B |
| 09/23/2025 | $208.00 | $209.19 (0.57%) | $211.78 | $207.89 | 365.22 K | $13.86 B |
| 09/22/2025 | $207.07 | $208.10 (0.5%) | $208.46 | $206.51 | 280.40 K | $13.79 B |
| 09/19/2025 | $208.88 | $208.73 (-0.07%) | $209.39 | $205.81 | 1.05 M | $13.83 B |
| 09/18/2025 | $205.03 | $208.44 (1.66%) | $209.03 | $202.26 | 254.44 K | $13.81 B |
| 09/17/2025 | $203.36 | $204.41 (0.52%) | $207.23 | $202.32 | 298.90 K | $13.54 B |
| 09/16/2025 | $203.20 | $203.17 (-0.01%) | $203.64 | $201.09 | 267.13 K | $13.46 B |
| 09/15/2025 | $205.74 | $203.00 (-1.33%) | $207.60 | $202.43 | 304.50 K | $13.45 B |
| 09/12/2025 | $207.94 | $205.19 (-1.32%) | $208.06 | $204.49 | 342.30 K | $13.59 B |
| 09/11/2025 | $201.55 | $208.15 (3.27%) | $208.50 | $200.60 | 550.20 K | $13.79 B |
| 09/10/2025 | $196.94 | $200.94 (2.03%) | $201.09 | $196.28 | 414.40 K | $13.31 B |
| 09/09/2025 | $198.09 | $196.72 (-0.69%) | $198.17 | $195.30 | 353.50 K | $13.03 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.
