5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+14.76%
3 MONTH PERFORMANCE
+15.08%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
-15.71%
1 YEAR PERFORMANCE
-18.32%
Houlihan Lokey Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $155.94 | $147.22 (-5.59%) | $157.15 | $145.50 | 1.14 M | $9.80 B |
| 11/04/2026 | $149.05 | $154.06 (3.36%) | $155.86 | $149.04 | 1.57 M | $10.26 B |
| 11/03/2026 | $145.52 | $146.74 (0.84%) | $146.99 | $144.01 | 1.05 M | $9.77 B |
| 11/02/2026 | $139.67 | $146.44 (4.85%) | $146.94 | $139.29 | 1.09 M | $9.75 B |
| 10/30/2026 | $137.76 | $138.00 (0.17%) | $138.18 | $136.25 | 797.00 K | $9.19 B |
| 10/29/2026 | $143.67 | $139.34 (-3.01%) | $145.99 | $139.19 | 1.65 M | $9.28 B |
| 10/28/2026 | $132.59 | $137.38 (3.61%) | $137.66 | $132.59 | 1.19 M | $9.15 B |
| 10/27/2026 | $132.09 | $132.35 (0.2%) | $133.45 | $130.66 | 498.51 K | $8.81 B |
| 10/26/2026 | $131.31 | $131.21 (-0.08%) | $134.01 | $130.72 | 447.10 K | $8.74 B |
| 10/23/2026 | $131.18 | $131.31 (0.1%) | $132.75 | $130.23 | 503.40 K | $8.73 B |
| 10/22/2026 | $127.35 | $133.24 (4.63%) | $134.65 | $126.12 | 715.60 K | $8.86 B |
| 10/21/2026 | $131.18 | $128.39 (-2.13%) | $131.37 | $127.54 | 577.80 K | $8.54 B |
| 10/20/2026 | $127.56 | $130.33 (2.17%) | $131.88 | $127.49 | 618.80 K | $8.67 B |
| 10/19/2026 | $129.39 | $127.07 (-1.79%) | $130.08 | $126.84 | 522.69 K | $8.45 B |
| 10/16/2026 | $129.72 | $129.55 (-0.13%) | $130.26 | $127.81 | 670.00 K | $8.62 B |
| 10/15/2026 | $125.00 | $128.51 (2.81%) | $128.64 | $124.46 | 525.90 K | $8.55 B |
| 10/14/2026 | $128.05 | $124.78 (-2.55%) | $130.20 | $123.05 | 1.02 M | $8.30 B |
| 10/13/2026 | $131.31 | $129.53 (-1.36%) | $131.31 | $128.60 | 810.60 K | $8.61 B |
| 10/12/2026 | $130.19 | $130.38 (0.15%) | $131.07 | $128.30 | 688.11 K | $8.67 B |
| 10/09/2026 | $128.79 | $130.16 (1.06%) | $130.88 | $126.40 | 913.60 K | $8.66 B |
| 10/08/2026 | $124.67 | $125.53 (0.69%) | $127.22 | $123.64 | 930.72 K | $8.35 B |
| 10/07/2026 | $125.69 | $125.22 (-0.37%) | $125.96 | $121.89 | 939.92 K | $8.33 B |
| 10/06/2026 | $128.30 | $127.94 (-0.28%) | $129.53 | $127.50 | 757.30 K | $8.51 B |
| 10/05/2026 | $126.20 | $126.90 (0.55%) | $128.03 | $124.60 | 612.61 K | $8.44 B |
| 10/02/2026 | $129.34 | $126.37 (-2.3%) | $130.93 | $126.16 | 601.60 K | $8.40 B |
| 10/01/2026 | $125.71 | $128.38 (2.12%) | $129.00 | $123.69 | 813.60 K | $8.54 B |
| 09/30/2026 | $126.37 | $126.34 (-0.02%) | $128.15 | $126.02 | 805.03 K | $8.40 B |
| 09/29/2026 | $129.34 | $127.46 (-1.45%) | $130.84 | $126.45 | 729.60 K | $8.48 B |
| 09/28/2026 | $128.72 | $129.54 (0.64%) | $129.59 | $126.92 | 730.44 K | $8.61 B |
| 09/25/2026 | $127.48 | $129.07 (1.25%) | $129.71 | $126.78 | 796.52 K | $8.58 B |
| 09/24/2026 | $129.83 | $127.49 (-1.8%) | $130.74 | $125.34 | 1.30 M | $8.48 B |
| 09/23/2026 | $130.12 | $129.94 (-0.14%) | $131.22 | $127.96 | 522.33 K | $8.64 B |
| 09/22/2026 | $133.98 | $130.97 (-2.25%) | $135.46 | $127.52 | 850.44 K | $8.71 B |
| 09/21/2026 | $132.65 | $132.61 (-0.03%) | $134.10 | $131.01 | 877.00 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 |
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.
