5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
-17.51%
YEAR-TO-DATE PERFORMANCE
-15.71%
1 YEAR PERFORMANCE
-17.12%
Houlihan Lokey Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $140.33 | $140.93 (0.43%) | $142.44 | $139.93 | 616.81 K | $9.35 B |
| 06/18/2026 | $142.14 | $140.77 (-0.96%) | $143.83 | $139.32 | 1.03 M | $9.34 B |
| 06/17/2026 | $143.00 | $141.38 (-1.13%) | $145.44 | $140.46 | 744.34 K | $9.38 B |
| 06/16/2026 | $141.26 | $143.16 (1.35%) | $143.47 | $140.61 | 630.80 K | $9.50 B |
| 06/15/2026 | $139.85 | $139.83 (-0.01%) | $142.94 | $139.53 | 804.50 K | $9.28 B |
| 06/12/2026 | $136.60 | $137.89 (0.94%) | $139.71 | $136.55 | 602.40 K | $9.15 B |
| 06/11/2026 | $135.94 | $135.62 (-0.24%) | $136.51 | $133.83 | 628.15 K | $9.00 B |
| 06/10/2026 | $140.80 | $135.96 (-3.44%) | $142.64 | $135.88 | 672.35 K | $9.02 B |
| 06/09/2026 | $137.62 | $141.04 (2.49%) | $141.61 | $136.64 | 572.70 K | $9.36 B |
| 06/08/2026 | $139.37 | $137.10 (-1.63%) | $141.14 | $136.76 | 797.94 K | $9.10 B |
| 06/05/2026 | $142.21 | $139.25 (-2.08%) | $142.22 | $138.02 | 402.60 K | $9.24 B |
| 06/04/2026 | $140.92 | $141.20 (0.2%) | $142.54 | $140.12 | 520.32 K | $9.37 B |
| 06/03/2026 | $138.03 | $138.43 (0.29%) | $139.56 | $135.13 | 466.40 K | $9.18 B |
| 06/02/2026 | $139.03 | $139.43 (0.29%) | $140.34 | $137.51 | 850.41 K | $9.25 B |
| 06/01/2026 | $139.91 | $140.36 (0.32%) | $142.55 | $138.68 | 484.50 K | $9.31 B |
| 05/29/2026 | $145.22 | $141.66 (-2.45%) | $146.11 | $140.35 | 732.71 K | $9.40 B |
| 05/28/2026 | $145.69 | $145.77 (0.05%) | $147.95 | $143.52 | 613.00 K | $9.67 B |
| 05/27/2026 | $150.37 | $147.19 (-2.11%) | $151.23 | $146.58 | 778.42 K | $9.76 B |
| 05/26/2026 | $151.40 | $150.80 (-0.4%) | $152.46 | $150.25 | 401.10 K | $10.00 B |
| 05/22/2026 | $151.21 | $151.63 (0.28%) | $152.08 | $150.31 | 468.50 K | $10.06 B |
| 05/21/2026 | $148.43 | $151.55 (2.1%) | $151.75 | $146.97 | 804.85 K | $10.05 B |
| 05/20/2026 | $147.03 | $149.66 (1.79%) | $150.06 | $145.26 | 702.63 K | $9.93 B |
| 05/19/2026 | $152.25 | $146.81 (-3.57%) | $153.18 | $146.81 | 1.24 M | $9.74 B |
| 05/18/2026 | $150.11 | $152.07 (1.31%) | $153.85 | $150.11 | 621.50 K | $10.09 B |
| 05/15/2026 | $151.04 | $150.35 (-0.46%) | $153.35 | $149.68 | 705.01 K | $9.97 B |
| 05/14/2026 | $151.82 | $150.93 (-0.59%) | $154.35 | $150.35 | 597.51 K | $10.01 B |
| 05/13/2026 | $148.02 | $150.55 (1.71%) | $150.94 | $147.74 | 530.40 K | $9.99 B |
| 05/12/2026 | $148.88 | $149.53 (0.44%) | $150.17 | $147.12 | 676.80 K | $9.92 B |
| 05/11/2026 | $153.20 | $148.85 (-2.84%) | $154.34 | $148.11 | 702.70 K | $9.87 B |
| 05/08/2026 | $153.33 | $152.87 (-0.3%) | $155.08 | $150.50 | 1.05 M | $10.14 B |
| 05/07/2026 | $147.00 | $153.50 (4.42%) | $156.53 | $147.00 | 2.20 M | $10.18 B |
| 05/06/2026 | $152.67 | $147.23 (-3.56%) | $153.35 | $146.58 | 1.40 M | $9.77 B |
| 05/05/2026 | $151.02 | $150.17 (-0.56%) | $152.80 | $149.69 | 666.43 K | $9.96 B |
| 05/04/2026 | $152.23 | $150.45 (-1.17%) | $152.68 | $147.89 | 1.24 M | $9.98 B |
| 05/01/2026 | $154.81 | $153.08 (-1.12%) | $155.30 | $152.97 | 695.71 K | $10.16 B |
| 04/30/2026 | $155.35 | $154.75 (-0.39%) | $156.58 | $154.14 | 650.84 K | $10.27 B |
| 04/29/2026 | $158.84 | $156.00 (-1.79%) | $161.29 | $152.75 | 463.70 K | $10.35 B |
| 04/28/2026 | $161.24 | $159.51 (-1.07%) | $161.24 | $158.66 | 351.54 K | $10.58 B |
| 04/27/2026 | $158.24 | $159.71 (0.93%) | $160.36 | $157.63 | 418.02 K | $10.60 B |
| 04/24/2026 | $157.77 | $158.00 (0.15%) | $160.05 | $157.57 | 279.00 K | $10.48 B |
| 04/23/2026 | $160.24 | $158.27 (-1.23%) | $160.38 | $156.36 | 276.36 K | $10.50 B |
| 04/22/2026 | $162.13 | $160.64 (-0.92%) | $162.38 | $159.51 | 443.20 K | $10.66 B |
| 04/21/2026 | $161.22 | $160.87 (-0.22%) | $163.27 | $159.84 | 338.52 K | $10.67 B |
| 04/20/2026 | $161.75 | $160.99 (-0.47%) | $163.51 | $160.45 | 417.90 K | $10.68 B |
| 04/17/2026 | $160.96 | $162.50 (0.96%) | $164.25 | $160.89 | 597.80 K | $10.78 B |
| 04/16/2026 | $160.59 | $158.78 (-1.13%) | $161.94 | $158.17 | 390.42 K | $10.53 B |
| 04/15/2026 | $160.11 | $159.87 (-0.15%) | $161.19 | $159.07 | 536.10 K | $10.61 B |
| 04/14/2026 | $158.29 | $159.07 (0.49%) | $160.89 | $157.76 | 781.20 K | $10.55 B |
| 04/13/2026 | $150.61 | $156.04 (3.61%) | $156.37 | $150.48 | 788.50 K | $10.35 B |
| 04/10/2026 | $149.77 | $151.53 (1.18%) | $152.75 | $143.35 | 553.30 K | $10.05 B |
| 04/09/2026 | $146.85 | $150.12 (2.23%) | $150.90 | $146.70 | 468.94 K | $9.96 B |
| 04/08/2026 | $146.01 | $147.84 (1.25%) | $148.73 | $146.01 | 666.85 K | $9.81 B |
| 04/07/2026 | $139.50 | $142.87 (2.42%) | $143.57 | $139.22 | 593.73 K | $9.48 B |
| 04/06/2026 | $141.04 | $140.76 (-0.2%) | $141.77 | $140.12 | 387.80 K | $9.34 B |
| 04/02/2026 | $138.21 | $141.32 (2.25%) | $141.48 | $136.00 | 625.70 K | $9.38 B |
| 04/01/2026 | $143.40 | $141.03 (-1.65%) | $144.99 | $140.78 | 792.52 K | $9.36 B |
| 03/31/2026 | $143.44 | $143.62 (0.13%) | $145.65 | $141.26 | 626.61 K | $9.53 B |
| 03/30/2026 | $139.84 | $141.05 (0.87%) | $142.57 | $138.98 | 489.91 K | $9.36 B |
| 03/27/2026 | $140.50 | $139.00 (-1.07%) | $141.80 | $138.36 | 659.60 K | $9.22 B |
| 03/26/2026 | $140.99 | $141.14 (0.11%) | $143.69 | $140.64 | 628.20 K | $9.36 B |
| 03/25/2026 | $140.84 | $141.88 (0.74%) | $142.68 | $140.04 | 859.90 K | $9.41 B |
| 03/24/2026 | $138.60 | $139.02 (0.3%) | $140.56 | $134.41 | 691.39 K | $9.22 B |
| 03/23/2026 | $143.31 | $140.42 (-2.02%) | $143.69 | $140.27 | 502.33 K | $9.32 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.
