5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+13.77%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
-15.71%
1 YEAR PERFORMANCE
-29.66%
Houlihan Lokey Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $132.65 | $132.61 (-0.03%) | $134.10 | $131.01 | 867.45 K | $8.82 B |
| 09/18/2026 | $131.54 | $130.55 (-0.75%) | $132.80 | $130.47 | 1.96 M | $8.68 B |
| 09/17/2026 | $131.84 | $132.66 (0.62%) | $135.01 | $130.22 | 1.00 M | $8.82 B |
| 09/16/2026 | $133.33 | $130.34 (-2.24%) | $134.69 | $129.13 | 626.83 K | $8.67 B |
| 09/15/2026 | $137.03 | $133.73 (-2.41%) | $137.83 | $133.42 | 951.44 K | $8.89 B |
| 09/14/2026 | $136.96 | $137.82 (0.63%) | $139.77 | $135.73 | 797.45 K | $9.17 B |
| 09/11/2026 | $137.17 | $136.61 (-0.41%) | $140.59 | $135.56 | 933.04 K | $9.08 B |
| 09/10/2026 | $134.94 | $135.97 (0.76%) | $141.08 | $134.18 | 1.35 M | $9.04 B |
| 09/09/2026 | $135.04 | $135.27 (0.17%) | $136.43 | $133.61 | 751.10 K | $9.00 B |
| 09/08/2026 | $135.84 | $135.39 (-0.33%) | $137.46 | $134.77 | 492.70 K | $9.00 B |
| 09/04/2026 | $134.79 | $137.11 (1.72%) | $137.21 | $133.94 | 720.51 K | $9.12 B |
| 09/03/2026 | $135.13 | $136.86 (1.28%) | $138.90 | $134.65 | 885.70 K | $9.10 B |
| 09/02/2026 | $132.36 | $133.21 (0.64%) | $135.24 | $131.59 | 714.10 K | $8.86 B |
| 09/01/2026 | $130.90 | $132.90 (1.53%) | $135.98 | $129.31 | 775.00 K | $8.84 B |
| 08/31/2026 | $131.04 | $133.29 (1.72%) | $133.82 | $131.04 | 627.60 K | $8.86 B |
| 08/28/2026 | $131.55 | $133.02 (1.12%) | $133.93 | $130.68 | 684.41 K | $8.85 B |
| 08/27/2026 | $128.62 | $130.81 (1.7%) | $132.02 | $128.62 | 491.90 K | $8.70 B |
| 08/26/2026 | $128.72 | $129.80 (0.84%) | $130.58 | $127.73 | 675.52 K | $8.63 B |
| 08/25/2026 | $128.96 | $129.04 (0.06%) | $129.55 | $127.20 | 526.43 K | $8.58 B |
| 08/24/2026 | $129.78 | $128.95 (-0.64%) | $131.36 | $128.21 | 503.30 K | $8.58 B |
| 08/21/2026 | $128.77 | $129.05 (0.22%) | $131.24 | $128.22 | 797.60 K | $8.58 B |
| 08/20/2026 | $129.08 | $128.06 (-0.79%) | $130.96 | $127.51 | 560.30 K | $8.52 B |
| 08/19/2026 | $127.73 | $130.09 (1.85%) | $133.68 | $127.19 | 923.14 K | $8.65 B |
| 08/18/2026 | $125.63 | $127.01 (1.1%) | $128.79 | $124.01 | 601.00 K | $8.45 B |
| 08/17/2026 | $127.60 | $125.22 (-1.87%) | $128.43 | $125.19 | 569.50 K | $8.33 B |
| 08/14/2026 | $131.81 | $128.68 (-2.37%) | $133.36 | $128.38 | 741.20 K | $8.56 B |
| 08/13/2026 | $123.59 | $132.21 (6.97%) | $132.37 | $123.49 | 1.08 M | $8.79 B |
| 08/12/2026 | $125.45 | $123.42 (-1.62%) | $125.97 | $123.15 | 761.60 K | $8.21 B |
| 08/11/2026 | $124.70 | $125.45 (0.6%) | $126.75 | $124.05 | 757.90 K | $8.34 B |
| 08/10/2026 | $127.58 | $123.39 (-3.28%) | $128.13 | $122.19 | 1.77 M | $8.21 B |
| 08/07/2026 | $127.81 | $129.00 (0.93%) | $130.11 | $127.23 | 570.25 K | $8.58 B |
| 08/06/2026 | $133.00 | $127.58 (-4.08%) | $133.00 | $126.76 | 1.32 M | $8.48 B |
| 08/05/2026 | $128.29 | $128.19 (-0.08%) | $129.40 | $126.69 | 966.75 K | $8.52 B |
| 08/04/2026 | $125.87 | $128.25 (1.89%) | $129.21 | $125.81 | 763.14 K | $8.53 B |
| 08/03/2026 | $125.45 | $125.48 (0.02%) | $128.26 | $120.47 | 833.30 K | $8.34 B |
| 07/31/2026 | $127.53 | $125.49 (-1.6%) | $128.89 | $124.76 | 890.74 K | $8.35 B |
| 07/30/2026 | $120.12 | $128.34 (6.84%) | $129.41 | $112.83 | 3.80 M | $8.53 B |
| 07/29/2026 | $143.39 | $139.08 (-3.01%) | $145.13 | $138.60 | 870.36 K | $9.25 B |
| 07/28/2026 | $142.41 | $145.47 (2.15%) | $147.01 | $140.53 | 1.12 M | $9.67 B |
| 07/27/2026 | $142.07 | $141.25 (-0.58%) | $144.48 | $140.49 | 623.91 K | $9.39 B |
| 07/24/2026 | $139.00 | $140.23 (0.88%) | $141.00 | $138.56 | 623.50 K | $9.30 B |
| 07/23/2026 | $137.60 | $137.81 (0.15%) | $139.27 | $137.00 | 715.20 K | $9.14 B |
| 07/22/2026 | $140.19 | $139.37 (-0.58%) | $141.51 | $138.30 | 792.42 K | $9.25 B |
| 07/21/2026 | $139.79 | $139.87 (0.06%) | $141.42 | $139.09 | 508.50 K | $9.28 B |
| 07/20/2026 | $140.71 | $139.88 (-0.59%) | $140.71 | $137.02 | 629.80 K | $9.28 B |
| 07/17/2026 | $141.30 | $140.01 (-0.91%) | $143.94 | $139.96 | 712.33 K | $9.29 B |
| 07/16/2026 | $142.86 | $143.30 (0.31%) | $143.56 | $141.02 | 877.34 K | $9.51 B |
| 07/15/2026 | $137.97 | $142.90 (3.57%) | $143.38 | $136.92 | 1.17 M | $9.48 B |
| 07/14/2026 | $133.59 | $136.93 (2.5%) | $137.02 | $133.07 | 926.95 K | $9.08 B |
| 07/13/2026 | $135.70 | $132.52 (-2.34%) | $135.73 | $130.72 | 832.40 K | $8.79 B |
| 07/10/2026 | $138.55 | $135.33 (-2.32%) | $139.26 | $133.54 | 1.07 M | $8.98 B |
| 07/09/2026 | $135.27 | $136.44 (0.86%) | $138.51 | $134.34 | 3.15 M | $9.05 B |
| 07/08/2026 | $138.45 | $134.31 (-2.99%) | $139.88 | $133.58 | 718.02 K | $8.91 B |
| 07/07/2026 | $141.66 | $139.12 (-1.79%) | $143.88 | $138.77 | 534.18 K | $9.23 B |
| 07/06/2026 | $140.28 | $142.45 (1.55%) | $144.50 | $140.22 | 748.10 K | $9.45 B |
| 07/02/2026 | $139.66 | $140.15 (0.35%) | $141.25 | $138.29 | 496.91 K | $9.30 B |
| 07/01/2026 | $134.80 | $137.96 (2.34%) | $140.00 | $134.80 | 939.50 K | $9.15 B |
| 06/30/2026 | $133.04 | $134.13 (0.82%) | $135.86 | $133.04 | 727.24 K | $8.90 B |
| 06/29/2026 | $138.17 | $132.92 (-3.8%) | $139.27 | $131.31 | 591.22 K | $8.82 B |
| 06/26/2026 | $136.50 | $138.55 (1.5%) | $138.86 | $134.24 | 1.89 M | $9.19 B |
| 06/25/2026 | $138.31 | $136.33 (-1.43%) | $140.63 | $136.03 | 489.20 K | $9.04 B |
| 06/24/2026 | $140.86 | $138.00 (-2.03%) | $141.28 | $137.10 | 445.65 K | $9.16 B |
| 06/23/2026 | $140.51 | $140.60 (0.06%) | $142.26 | $140.05 | 571.40 K | $9.33 B |
| 06/22/2026 | $140.33 | $140.93 (0.43%) | $142.44 | $139.93 | 616.81 K | $9.35 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.
