5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
-15.11%
6 MONTH PERFORMANCE
-18.32%
YEAR-TO-DATE PERFORMANCE
-15.71%
1 YEAR PERFORMANCE
-9.89%
Houlihan Lokey Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $152.21 | $148.55 (-2.4%) | $153.08 | $146.66 | 556.31 K | $10.10 B |
| 05/05/2026 | $151.02 | $150.17 (-0.56%) | $152.80 | $149.69 | 666.43 K | $10.01 B |
| 05/04/2026 | $152.23 | $150.45 (-1.17%) | $152.68 | $147.89 | 1.24 M | $10.03 B |
| 05/01/2026 | $154.81 | $153.08 (-1.12%) | $155.30 | $152.97 | 695.71 K | $10.20 B |
| 04/30/2026 | $155.35 | $154.75 (-0.39%) | $156.58 | $154.14 | 650.84 K | $10.31 B |
| 04/29/2026 | $158.84 | $156.00 (-1.79%) | $161.29 | $152.75 | 463.70 K | $10.39 B |
| 04/28/2026 | $161.24 | $159.51 (-1.07%) | $161.24 | $158.66 | 351.54 K | $10.63 B |
| 04/27/2026 | $158.24 | $159.71 (0.93%) | $160.36 | $157.63 | 418.02 K | $10.64 B |
| 04/24/2026 | $157.77 | $158.00 (0.15%) | $160.05 | $157.57 | 279.00 K | $10.53 B |
| 04/23/2026 | $160.24 | $158.27 (-1.23%) | $160.38 | $156.36 | 276.36 K | $10.55 B |
| 04/22/2026 | $162.13 | $160.64 (-0.92%) | $162.38 | $159.51 | 443.20 K | $10.70 B |
| 04/21/2026 | $161.22 | $160.87 (-0.22%) | $163.27 | $159.84 | 338.52 K | $10.72 B |
| 04/20/2026 | $161.75 | $160.99 (-0.47%) | $163.51 | $160.45 | 417.90 K | $10.73 B |
| 04/17/2026 | $160.96 | $162.50 (0.96%) | $164.25 | $160.89 | 597.80 K | $10.83 B |
| 04/16/2026 | $160.59 | $158.78 (-1.13%) | $161.94 | $158.17 | 390.42 K | $10.58 B |
| 04/15/2026 | $160.11 | $159.87 (-0.15%) | $161.19 | $159.07 | 536.10 K | $10.65 B |
| 04/14/2026 | $158.29 | $159.07 (0.49%) | $160.89 | $157.76 | 781.20 K | $10.60 B |
| 04/13/2026 | $150.61 | $156.04 (3.61%) | $156.37 | $150.48 | 788.50 K | $10.40 B |
| 04/10/2026 | $149.77 | $151.53 (1.18%) | $152.75 | $143.35 | 553.30 K | $10.10 B |
| 04/09/2026 | $146.85 | $150.12 (2.23%) | $150.90 | $146.70 | 468.94 K | $10.00 B |
| 04/08/2026 | $146.01 | $147.84 (1.25%) | $148.73 | $146.01 | 666.85 K | $9.85 B |
| 04/07/2026 | $139.50 | $142.87 (2.42%) | $143.57 | $139.22 | 593.73 K | $9.52 B |
| 04/06/2026 | $141.04 | $140.76 (-0.2%) | $141.77 | $140.12 | 387.80 K | $9.38 B |
| 04/02/2026 | $138.21 | $141.32 (2.25%) | $141.48 | $136.00 | 625.70 K | $9.42 B |
| 04/01/2026 | $143.40 | $141.03 (-1.65%) | $144.99 | $140.78 | 792.52 K | $9.40 B |
| 03/31/2026 | $143.44 | $143.62 (0.13%) | $145.65 | $141.26 | 626.61 K | $9.57 B |
| 03/30/2026 | $139.84 | $141.05 (0.87%) | $142.57 | $138.98 | 489.91 K | $9.40 B |
| 03/27/2026 | $140.50 | $139.00 (-1.07%) | $141.80 | $138.36 | 659.60 K | $9.26 B |
| 03/26/2026 | $140.99 | $141.14 (0.11%) | $143.69 | $140.64 | 628.20 K | $9.40 B |
| 03/25/2026 | $140.84 | $141.88 (0.74%) | $142.68 | $140.04 | 859.90 K | $9.45 B |
| 03/24/2026 | $138.60 | $139.02 (0.3%) | $140.56 | $134.41 | 691.39 K | $9.26 B |
| 03/23/2026 | $143.31 | $140.42 (-2.02%) | $143.69 | $140.27 | 502.33 K | $9.36 B |
| 03/20/2026 | $139.03 | $139.51 (0.35%) | $140.62 | $137.46 | 1.29 M | $9.30 B |
| 03/19/2026 | $137.98 | $138.95 (0.7%) | $139.77 | $136.68 | 935.10 K | $9.26 B |
| 03/18/2026 | $138.93 | $138.89 (-0.03%) | $141.14 | $138.35 | 682.60 K | $9.25 B |
| 03/17/2026 | $141.60 | $140.28 (-0.93%) | $143.20 | $139.43 | 752.97 K | $9.35 B |
| 03/16/2026 | $140.91 | $139.51 (-0.99%) | $142.32 | $139.10 | 726.90 K | $9.30 B |
| 03/13/2026 | $141.46 | $139.42 (-1.44%) | $142.46 | $139.10 | 592.50 K | $9.29 B |
| 03/12/2026 | $143.54 | $139.87 (-2.56%) | $145.45 | $139.41 | 630.13 K | $9.32 B |
| 03/11/2026 | $144.72 | $146.37 (1.14%) | $146.69 | $143.43 | 521.06 K | $9.75 B |
| 03/10/2026 | $147.51 | $145.61 (-1.29%) | $149.59 | $145.10 | 722.80 K | $9.70 B |
| 03/09/2026 | $148.68 | $146.79 (-1.27%) | $148.68 | $143.92 | 907.12 K | $9.78 B |
| 03/06/2026 | $153.81 | $151.11 (-1.76%) | $154.00 | $149.40 | 509.45 K | $10.07 B |
| 03/05/2026 | $159.96 | $157.30 (-1.66%) | $163.05 | $156.12 | 371.38 K | $10.48 B |
| 03/04/2026 | $162.10 | $161.50 (-0.37%) | $163.35 | $160.94 | 415.50 K | $10.76 B |
| 03/03/2026 | $159.00 | $162.10 (1.95%) | $163.59 | $157.20 | 381.05 K | $10.80 B |
| 03/02/2026 | $159.56 | $163.64 (2.56%) | $164.68 | $159.56 | 441.90 K | $10.90 B |
| 02/27/2026 | $165.18 | $163.77 (-0.85%) | $167.10 | $160.54 | 601.30 K | $10.91 B |
| 02/26/2026 | $167.47 | $169.10 (0.97%) | $169.28 | $166.72 | 418.90 K | $11.27 B |
| 02/25/2026 | $167.04 | $165.99 (-0.63%) | $167.94 | $163.70 | 762.90 K | $11.06 B |
| 02/24/2026 | $162.82 | $165.86 (1.87%) | $166.49 | $162.82 | 548.90 K | $11.05 B |
| 02/23/2026 | $166.10 | $163.08 (-1.82%) | $166.82 | $161.88 | 813.30 K | $10.87 B |
| 02/20/2026 | $165.44 | $167.82 (1.44%) | $169.45 | $164.22 | 800.20 K | $11.18 B |
| 02/19/2026 | $164.35 | $166.12 (1.08%) | $166.82 | $162.25 | 514.91 K | $11.07 B |
| 02/18/2026 | $166.04 | $166.09 (0.03%) | $168.41 | $164.40 | 480.40 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 |
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.
