NYSE : HLI
Houlihan Lokey, Inc. — Price history
Financials · Capital Markets · United States
Last price 138 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Houlihan Lokey, Inc. (HLI) closed at 146.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 139.67 | 146.94 | 139.29 | 146.44 | 1,093,787 | +6.12% |
| 2026-10-30 | 137.76 | 138.18 | 136.245 | 138 | 796,970 | -0.96% |
| 2026-10-29 | 143.67 | 145.99 | 139.185 | 139.34 | 1,653,140 | +1.43% |
| 2026-10-28 | 132.59 | 137.66 | 132.59 | 137.38 | 1,190,718 | +3.80% |
| 2026-10-27 | 132.09 | 133.445 | 130.655 | 132.35 | 498,505 | +0.87% |
| 2026-10-26 | 131.31 | 134.015 | 130.72 | 131.21 | 447,101 | -0.08% |
| 2026-10-23 | 131.18 | 132.75 | 130.23 | 131.31 | 503,391 | -1.45% |
| 2026-10-22 | 127.35 | 134.65 | 126.12 | 133.24 | 715,597 | +3.78% |
| 2026-10-21 | 131.18 | 131.37 | 127.54 | 128.39 | 577,754 | -1.49% |
| 2026-10-20 | 127.56 | 131.88 | 127.49 | 130.33 | 618,800 | +2.57% |
| 2026-10-19 | 129.39 | 130.08 | 126.84 | 127.07 | 522,687 | -1.91% |
| 2026-10-16 | 129.72 | 130.26 | 127.805 | 129.55 | 669,969 | +0.81% |
| 2026-10-15 | 125 | 128.64 | 124.46 | 128.51 | 525,884 | +2.99% |
| 2026-10-14 | 128.05 | 130.2 | 123.05 | 124.78 | 909,800 | -3.67% |
| 2026-10-13 | 131.31 | 131.31 | 128.6 | 129.53 | 810,546 | -0.65% |
| 2026-10-12 | 130.19 | 131.075 | 128.304 | 130.38 | 633,824 | +0.17% |
| 2026-10-09 | 128.79 | 130.88 | 126.395 | 130.16 | 870,369 | +3.69% |
| 2026-10-08 | 124.67 | 127.22 | 123.635 | 125.53 | 926,441 | +0.25% |
| 2026-10-07 | 125.69 | 125.96 | 121.888 | 125.22 | 939,913 | -2.13% |
| 2026-10-06 | 128.3 | 129.53 | 127.495 | 127.94 | 657,716 | +0.82% |
| 2026-10-05 | 126.2 | 128.025 | 124.6 | 126.9 | 605,323 | +0.42% |
| 2026-10-02 | 129.34 | 130.925 | 126.155 | 126.37 | 599,095 | -1.57% |
| 2026-10-01 | 125.71 | 129 | 123.69 | 128.38 | 800,626 | +1.61% |
| 2026-09-30 | 126.37 | 128.15 | 126.02 | 126.34 | 801,601 | -0.88% |
| 2026-09-29 | 129.34 | 130.84 | 126.445 | 127.46 | 726,643 | -1.61% |
| 2026-09-28 | 128.72 | 129.59 | 126.92 | 129.54 | 717,168 | +0.36% |
| 2026-09-25 | 127.48 | 129.705 | 126.775 | 129.07 | 774,511 | +1.24% |
| 2026-09-24 | 129.83 | 130.735 | 125.34 | 127.49 | 1,284,120 | -1.89% |
| 2026-09-23 | 130.12 | 131.22 | 127.96 | 129.94 | 513,113 | -0.79% |
| 2026-09-22 | 133.98 | 135.455 | 127.52 | 130.97 | 844,768 | -1.24% |
| 2026-09-21 | 132.65 | 134.102 | 131.01 | 132.61 | 867,044 | +1.58% |
| 2026-09-18 | 131.54 | 132.8 | 130.47 | 130.55 | 1,928,875 | -1.59% |
| 2026-09-17 | 131.84 | 135.015 | 130.22 | 132.66 | 986,004 | +1.78% |
| 2026-09-16 | 133.33 | 134.69 | 129.13 | 130.34 | 612,879 | -2.53% |
| 2026-09-15 | 137.03 | 137.83 | 133.42 | 133.73 | 945,285 | -2.97% |
| 2026-09-14 | 136.96 | 139.77 | 135.73 | 137.82 | 778,337 | +0.89% |
| 2026-09-11 | 137.17 | 140.585 | 135.56 | 136.61 | 911,379 | +0.47% |
| 2026-09-10 | 134.94 | 141.08 | 134.175 | 135.97 | 1,321,838 | +0.52% |
| 2026-09-09 | 135.04 | 136.43 | 133.61 | 135.27 | 748,707 | -0.09% |
| 2026-09-08 | 135.84 | 137.46 | 134.77 | 135.39 | 477,760 | -1.25% |
| 2026-09-04 | 134.79 | 137.21 | 133.935 | 137.11 | 655,204 | +0.18% |
| 2026-09-03 | 135.13 | 138.9 | 134.65 | 136.86 | 819,837 | +2.74% |
| 2026-09-02 | 132.36 | 135.24 | 131.59 | 133.21 | 708,988 | +0.23% |
| 2026-09-01 | 130.9 | 135.98 | 129.31 | 132.9 | 768,850 | +0.23% |
| 2026-08-31 | 131.04 | 133.825 | 131.04 | 133.29 | 615,101 | +0.20% |
| 2026-08-28 | 131.55 | 133.93 | 130.68 | 133.02 | 684,410 | +1.69% |
| 2026-08-27 | 128.62 | 132.02 | 128.62 | 130.81 | 491,859 | +0.78% |
| 2026-08-26 | 128.72 | 130.58 | 127.73 | 129.8 | 675,521 | +0.59% |
| 2026-08-25 | 128.96 | 129.55 | 127.2 | 129.04 | 526,425 | +0.07% |
| 2026-08-24 | 129.78 | 131.36 | 128.21 | 128.95 | 503,266 | -0.08% |
| 2026-08-21 | 128.77 | 131.24 | 128.22 | 129.05 | 797,571 | +0.77% |
| 2026-08-20 | 129.08 | 130.96 | 127.505 | 128.06 | 560,277 | -1.56% |
| 2026-08-19 | 127.73 | 133.68 | 127.19 | 130.09 | 923,140 | +2.43% |
| 2026-08-18 | 125.63 | 128.79 | 124.01 | 127.01 | 600,958 | +1.43% |
| 2026-08-17 | 127.6 | 128.425 | 125.19 | 125.22 | 569,476 | -2.69% |
| 2026-08-14 | 131.81 | 133.36 | 128.375 | 128.68 | 741,162 | -2.67% |
| 2026-08-13 | 123.59 | 132.37 | 123.49 | 132.21 | 1,079,771 | +7.12% |
| 2026-08-12 | 125.45 | 125.97 | 123.15 | 123.42 | 761,579 | -1.62% |
| 2026-08-11 | 124.7 | 126.75 | 124.05 | 125.45 | 757,877 | +1.67% |
| 2026-08-10 | 127.58 | 128.13 | 122.19 | 123.39 | 1,774,692 | -4.35% |
| 2026-08-07 | 127.81 | 130.11 | 127.23 | 129 | 570,250 | +1.11% |
| 2026-08-06 | 133 | 133 | 126.755 | 127.58 | 1,322,823 | -0.48% |
| 2026-08-05 | 128.29 | 129.4 | 126.685 | 128.19 | 966,754 | -0.05% |
| 2026-08-04 | 125.87 | 129.21 | 125.81 | 128.25 | 763,140 | +2.21% |
| 2026-08-03 | 125.45 | 128.26 | 120.47 | 125.48 | 833,273 | -0.01% |
| 2026-07-31 | 127.53 | 128.89 | 124.76 | 125.49 | 890,738 | -2.22% |
| 2026-07-30 | 120.12 | 129.41 | 112.83 | 128.34 | 3,795,282 | -7.72% |
| 2026-07-29 | 143.39 | 145.125 | 138.6 | 139.08 | 870,364 | -4.39% |
| 2026-07-28 | 142.41 | 147.005 | 140.53 | 145.47 | 1,119,417 | +2.99% |
| 2026-07-27 | 142.07 | 144.48 | 140.49 | 141.25 | 623,914 | +0.73% |
| 2026-07-24 | 139 | 140.995 | 138.56 | 140.23 | 623,457 | +1.76% |
| 2026-07-23 | 137.6 | 139.27 | 137 | 137.81 | 715,168 | -1.12% |
| 2026-07-22 | 140.19 | 141.51 | 138.3 | 139.37 | 792,421 | -0.36% |
| 2026-07-21 | 139.79 | 141.415 | 139.09 | 139.87 | 508,453 | -0.01% |
| 2026-07-20 | 140.71 | 140.71 | 137.02 | 139.88 | 629,763 | -0.09% |
| 2026-07-17 | 141.3 | 143.94 | 139.96 | 140.01 | 712,325 | -2.30% |
| 2026-07-16 | 142.86 | 143.56 | 141.02 | 143.3 | 877,338 | +0.28% |
| 2026-07-15 | 137.97 | 143.38 | 136.92 | 142.9 | 1,167,152 | +4.36% |
| 2026-07-14 | 133.59 | 137.02 | 133.07 | 136.93 | 926,945 | +3.33% |
| 2026-07-13 | 135.7 | 135.73 | 130.72 | 132.52 | 832,371 | -2.08% |
| 2026-07-10 | 138.55 | 139.26 | 133.54 | 135.33 | 1,067,740 | -0.81% |
| 2026-07-09 | 135.27 | 138.51 | 134.34 | 136.44 | 3,149,062 | +1.59% |
| 2026-07-08 | 138.45 | 139.876 | 133.58 | 134.31 | 718,017 | -3.46% |
| 2026-07-07 | 141.66 | 143.88 | 138.77 | 139.12 | 534,177 | -2.34% |
| 2026-07-06 | 140.28 | 144.5 | 140.22 | 142.45 | 748,070 | +1.64% |
| 2026-07-02 | 139.66 | 141.245 | 138.285 | 140.15 | 496,908 | +1.59% |
| 2026-07-01 | 134.8 | 140 | 134.8 | 137.96 | 939,450 | +2.86% |
| 2026-06-30 | 133.04 | 135.86 | 133.04 | 134.13 | 727,237 | +0.91% |
| 2026-06-29 | 138.17 | 139.27 | 131.305 | 132.92 | 591,220 | -4.06% |
| 2026-06-26 | 136.5 | 138.86 | 134.235 | 138.55 | 1,892,923 | +1.63% |
| 2026-06-25 | 138.31 | 140.63 | 136.03 | 136.33 | 489,179 | -1.21% |
| 2026-06-24 | 140.86 | 141.275 | 137.1 | 138 | 445,649 | -1.85% |
| 2026-06-23 | 140.51 | 142.26 | 140.05 | 140.6 | 571,359 | -0.23% |
| 2026-06-22 | 140.33 | 142.44 | 139.93 | 140.93 | 616,806 | +0.11% |
| 2026-06-18 | 142.14 | 143.83 | 139.325 | 140.77 | 1,026,836 | -0.43% |
| 2026-06-17 | 143 | 145.44 | 140.46 | 141.38 | 744,337 | -1.24% |
| 2026-06-16 | 141.26 | 143.47 | 140.61 | 143.16 | 630,798 | +2.38% |
| 2026-06-15 | 139.85 | 142.935 | 139.53 | 139.83 | 804,485 | +1.41% |
| 2026-06-12 | 136.6 | 139.71 | 136.55 | 137.89 | 602,395 | +1.67% |
| 2026-06-11 | 135.94 | 136.515 | 133.83 | 135.62 | 628,148 | -0.25% |
| 2026-06-10 | 140.8 | 142.64 | 135.88 | 135.96 | 672,349 | -3.60% |
| 2026-06-09 | 137.62 | 141.61 | 136.635 | 141.04 | 572,672 | +2.87% |
| 2026-06-08 | 139.37 | 141.143 | 136.76 | 137.1 | 797,935 | -1.54% |
| 2026-06-05 | 142.21 | 142.22 | 138.02 | 139.25 | 402,575 | -1.38% |
| 2026-06-04 | 140.92 | 142.545 | 140.12 | 141.2 | 520,317 | +2.00% |
| 2026-06-03 | 138.03 | 139.555 | 135.13 | 138.43 | 466,394 | -0.72% |
| 2026-06-02 | 139.03 | 140.34 | 137.505 | 139.43 | 850,414 | -0.66% |
| 2026-06-01 | 139.91 | 142.55 | 138.68 | 140.36 | 484,489 | -0.43% |
| 2026-05-29 | 145.22 | 146.11 | 140.35 | 141.66 | 732,713 | -2.82% |
| 2026-05-28 | 145.69 | 147.945 | 143.52 | 145.77 | 612,952 | -0.96% |
| 2026-05-27 | 150.37 | 151.23 | 146.58 | 147.19 | 778,421 | -2.39% |
| 2026-05-26 | 151.4 | 152.46 | 150.25 | 150.8 | 401,096 | -0.55% |
| 2026-05-22 | 151.21 | 152.08 | 150.31 | 151.63 | 468,458 | +0.05% |
| 2026-05-21 | 148.43 | 151.75 | 146.965 | 151.55 | 804,846 | +1.26% |
| 2026-05-20 | 147.03 | 150.06 | 145.26 | 149.66 | 702,632 | +1.94% |
| 2026-05-19 | 152.25 | 153.18 | 146.81 | 146.81 | 1,235,213 | -3.46% |
| 2026-05-18 | 150.11 | 153.85 | 150.11 | 152.07 | 621,457 | +1.14% |
| 2026-05-15 | 151.04 | 153.345 | 149.68 | 150.35 | 705,013 | -0.38% |
| 2026-05-14 | 151.82 | 154.35 | 150.355 | 150.93 | 597,514 | +0.25% |
| 2026-05-13 | 148.02 | 150.94 | 147.735 | 150.55 | 530,373 | +0.68% |