5 DAY PERFORMANCE
+8.96%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+39.65%
Houlihan Lokey, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/20/2025 | $161.34 | $162.27 (0.58%) | $163.83 | $161.31 | 380,273 | $10.68 B |
| 03/19/2025 | $162.04 | $162.83 (0.49%) | $164.58 | $160.96 | 452,600 | $10.72 B |
| 03/18/2025 | $161.22 | $162.16 (0.58%) | $163.03 | $160.28 | 355,123 | $10.68 B |
| 03/17/2025 | $158.58 | $161.22 (1.66%) | $162.07 | $157.82 | 332,400 | $10.61 B |
| 03/14/2025 | $157.00 | $158.99 (1.27%) | $160.10 | $156.04 | 301,600 | $10.47 B |
| 03/13/2025 | $158.27 | $156.00 (-1.43%) | $158.85 | $154.21 | 371,561 | $10.27 B |
| 03/12/2025 | $159.91 | $156.77 (-1.96%) | $160.60 | $156.46 | 339,844 | $10.32 B |
| 03/11/2025 | $157.44 | $157.32 (-0.08%) | $160.25 | $156.30 | 557,015 | $10.36 B |
| 03/10/2025 | $154.10 | $154.43 (0.21%) | $155.69 | $151.46 | 588,600 | $10.17 B |
| 03/07/2025 | $156.05 | $157.47 (0.91%) | $157.98 | $153.00 | 457,000 | $10.37 B |
| 03/06/2025 | $159.06 | $157.33 (-1.09%) | $161.35 | $155.64 | 383,235 | $10.36 B |
| 03/05/2025 | $161.24 | $162.15 (0.56%) | $162.53 | $159.09 | 531,833 | $10.67 B |
| 03/04/2025 | $166.11 | $161.24 (-2.93%) | $166.89 | $159.43 | 468,910 | $10.61 B |
| 03/03/2025 | $173.12 | $169.15 (-2.29%) | $174.59 | $168.24 | 392,700 | $11.14 B |
| 02/28/2025 | $171.12 | $173.35 (1.3%) | $173.69 | $170.18 | 296,000 | $11.41 B |
| 02/27/2025 | $170.97 | $170.43 (-0.32%) | $173.93 | $170.05 | 334,900 | $11.22 B |
| 02/26/2025 | $168.20 | $170.74 (1.51%) | $172.93 | $168.16 | 432,716 | $11.24 B |
| 02/25/2025 | $171.58 | $167.47 (-2.4%) | $171.58 | $165.71 | 410,000 | $11.02 B |
| 02/24/2025 | $171.46 | $170.68 (-0.45%) | $172.63 | $168.00 | 267,300 | $11.24 B |
| 02/21/2025 | $177.12 | $171.23 (-3.33%) | $177.12 | $169.42 | 374,641 | $11.27 B |
| 02/20/2025 | $182.42 | $175.74 (-3.66%) | $182.44 | $174.61 | 288,740 | $11.57 B |
| 02/19/2025 | $180.48 | $182.63 (1.19%) | $183.14 | $178.73 | 299,100 | $12.02 B |
| 02/18/2025 | $179.19 | $181.67 (1.38%) | $182.80 | $178.00 | 353,903 | $11.96 B |
| 02/14/2025 | $178.68 | $178.27 (-0.23%) | $179.81 | $177.50 | 356,432 | $11.74 B |
| 02/13/2025 | $178.97 | $178.48 (-0.27%) | $180.58 | $177.43 | 309,149 | $11.75 B |
| 02/12/2025 | $177.50 | $177.48 (-0.01%) | $178.79 | $176.19 | 660,800 | $11.68 B |
| 02/11/2025 | $179.17 | $179.85 (0.38%) | $179.94 | $176.39 | 481,800 | $11.84 B |
| 02/10/2025 | $185.64 | $180.32 (-2.87%) | $185.64 | $180.23 | 372,661 | $11.87 B |
| 02/07/2025 | $187.62 | $184.87 (-1.47%) | $188.00 | $184.81 | 347,314 | $12.17 B |
| 02/06/2025 | $184.86 | $187.40 (1.37%) | $187.75 | $184.12 | 314,141 | $12.34 B |
| 02/05/2025 | $181.71 | $183.45 (0.96%) | $184.00 | $180.10 | 247,200 | $12.08 B |
| 02/04/2025 | $181.01 | $180.17 (-0.46%) | $184.01 | $180.05 | 217,435 | $11.86 B |
| 02/03/2025 | $177.67 | $180.58 (1.64%) | $181.20 | $176.26 | 309,813 | $11.89 B |
| 01/31/2025 | $181.35 | $181.72 (0.2%) | $182.90 | $179.68 | 460,200 | $11.96 B |
| 01/30/2025 | $181.77 | $180.16 (-0.89%) | $183.50 | $179.42 | 613,400 | $11.86 B |
| 01/29/2025 | $181.77 | $179.80 (-1.08%) | $183.93 | $177.60 | 653,520 | $11.83 B |
| 01/28/2025 | $179.95 | $184.07 (2.29%) | $184.95 | $179.58 | 445,913 | $12.12 B |
| 01/27/2025 | $183.54 | $180.58 (-1.61%) | $184.15 | $178.66 | 357,743 | $11.89 B |
| 01/24/2025 | $186.07 | $185.98 (-0.05%) | $188.36 | $185.00 | 689,099 | $12.24 B |
| 01/23/2025 | $185.98 | $186.58 (0.32%) | $186.89 | $184.50 | 458,610 | $12.28 B |
| 01/22/2025 | $184.99 | $186.15 (0.63%) | $186.52 | $184.24 | 381,204 | $12.25 B |
| 01/21/2025 | $182.76 | $184.49 (0.95%) | $184.90 | $182.76 | 326,060 | $12.14 B |
| 01/17/2025 | $180.09 | $181.20 (0.62%) | $181.59 | $179.45 | 326,300 | $11.93 B |
| 01/16/2025 | $176.18 | $179.57 (1.92%) | $180.73 | $176.18 | 417,836 | $11.82 B |
| 01/15/2025 | $172.94 | $175.31 (1.37%) | $175.89 | $172.38 | 814,700 | $11.54 B |
| 01/14/2025 | $166.46 | $168.21 (1.05%) | $168.38 | $166.03 | 479,506 | $11.07 B |
| 01/13/2025 | $165.63 | $164.95 (-0.41%) | $167.37 | $164.05 | 459,351 | $10.86 B |
| 01/10/2025 | $169.84 | $168.17 (-0.98%) | $172.04 | $167.79 | 440,013 | $11.07 B |
| 01/08/2025 | $170.52 | $173.40 (1.69%) | $174.42 | $169.84 | 364,400 | $11.41 B |
| 01/07/2025 | $173.06 | $170.71 (-1.36%) | $173.45 | $168.27 | 246,628 | $11.24 B |
| 01/06/2025 | $173.09 | $173.23 (0.08%) | $173.44 | $171.49 | 277,612 | $11.40 B |
| 01/03/2025 | $171.84 | $171.53 (-0.18%) | $172.61 | $170.37 | 444,100 | $11.29 B |
| 01/02/2025 | $173.87 | $171.58 (-1.32%) | $174.70 | $170.38 | 330,800 | $11.29 B |
| 12/31/2024 | $175.34 | $173.66 (-0.96%) | $175.34 | $172.98 | 177,700 | $11.43 B |
| 12/30/2024 | $172.51 | $173.70 (0.69%) | $174.55 | $171.67 | 199,200 | $11.43 B |
| 12/27/2024 | $174.65 | $174.29 (-0.21%) | $175.78 | $172.18 | 176,200 | $11.47 B |
| 12/26/2024 | $174.58 | $176.23 (0.95%) | $176.71 | $173.40 | 241,000 | $11.60 B |
| 12/24/2024 | $173.92 | $175.39 (0.85%) | $175.45 | $172.58 | 166,922 | $11.54 B |
| 12/23/2024 | $173.21 | $173.92 (0.41%) | $174.22 | $172.46 | 352,807 | $11.45 B |
| 12/20/2024 | $170.46 | $173.97 (2.06%) | $175.94 | $170.00 | 1.38 M | $11.45 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.
