Houlihan Lokey, Inc. HLI
142.84 USD -0.59 (-0.41%)
Regular-session close
142.84 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
142.09 Day range 147.36
123.39 52-week range 192.07
- YTD
- -18.00%
- 1 year
- -20.79%
HLI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 145.37 | 147.36 | 142.09 | 142.84 | -0.59 | -0.41% | 401,233 |
| Nov 12, 2026 | 146.24 | 146.49 | 142.91 | 143.43 | -2.74 | -1.87% | 558,700 |
| Nov 11, 2026 | 147.89 | 148.83 | 145.24 | 146.17 | -1.86 | -1.26% | 408,000 |
| Nov 10, 2026 | 147.81 | 148.66 | 146.28 | 148.03 | -0.38 | -0.26% | 581,100 |
| Nov 9, 2026 | 148.77 | 150.00 | 147.33 | 148.41 | +2.55 | +1.75% | 576,100 |
| Nov 6, 2026 | 144.88 | 147.78 | 143.11 | 145.86 | -1.36 | -0.92% | 665,000 |
| Nov 5, 2026 | 155.94 | 157.15 | 145.49 | 147.22 | -6.84 | -4.44% | 1,135,900 |
| Nov 4, 2026 | 149.05 | 155.86 | 149.04 | 154.06 | +7.32 | +4.99% | 1,571,100 |
| Nov 3, 2026 | 145.52 | 146.99 | 144.01 | 146.74 | +0.30 | +0.20% | 1,048,100 |
| Nov 2, 2026 | 139.67 | 146.94 | 139.29 | 146.44 | +8.44 | +6.12% | 1,093,800 |
| Oct 30, 2026 | 137.76 | 138.18 | 136.24 | 138.00 | -1.34 | -0.96% | 797,000 |
| Oct 29, 2026 | 143.67 | 145.99 | 139.18 | 139.34 | +1.96 | +1.43% | 1,653,100 |
| Oct 28, 2026 | 132.59 | 137.66 | 132.59 | 137.38 | +5.03 | +3.80% | 1,189,500 |
| Oct 27, 2026 | 132.09 | 133.45 | 130.65 | 132.35 | +1.14 | +0.87% | 498,500 |
| Oct 26, 2026 | 131.31 | 134.01 | 130.72 | 131.21 | -0.10 | -0.08% | 447,100 |
| Oct 23, 2026 | 131.18 | 132.75 | 130.23 | 131.31 | -1.93 | -1.45% | 503,400 |
| Oct 22, 2026 | 127.35 | 134.65 | 126.12 | 133.24 | +4.85 | +3.78% | 715,600 |
| Oct 21, 2026 | 131.18 | 131.37 | 127.54 | 128.39 | -1.94 | -1.49% | 577,800 |
| Oct 20, 2026 | 127.56 | 131.88 | 127.49 | 130.33 | +3.26 | +2.57% | 618,800 |
| Oct 19, 2026 | 129.39 | 130.08 | 126.84 | 127.07 | -2.48 | -1.91% | 520,300 |
| Oct 16, 2026 | 129.72 | 130.26 | 127.81 | 129.55 | +1.04 | +0.81% | 670,000 |
| Oct 15, 2026 | 125.00 | 128.64 | 124.46 | 128.51 | +3.73 | +2.99% | 525,900 |
| Oct 14, 2026 | 128.05 | 130.20 | 123.05 | 124.78 | -4.75 | -3.67% | 1,015,100 |
| Oct 13, 2026 | 131.31 | 131.31 | 128.60 | 129.53 | -0.85 | -0.65% | 810,600 |
| Oct 12, 2026 | 130.19 | 131.07 | 128.30 | 130.38 | +0.22 | +0.17% | 688,100 |
| Oct 9, 2026 | 128.79 | 130.88 | 126.39 | 130.16 | +4.63 | +3.69% | 913,600 |
| Oct 8, 2026 | 124.67 | 127.22 | 123.64 | 125.53 | +0.31 | +0.25% | 930,700 |
| Oct 7, 2026 | 125.69 | 125.96 | 121.89 | 125.22 | -2.72 | -2.13% | 939,900 |
| Oct 6, 2026 | 128.30 | 129.53 | 127.50 | 127.94 | +1.04 | +0.82% | 757,300 |
| Oct 5, 2026 | 126.20 | 128.02 | 124.60 | 126.90 | +0.53 | +0.42% | 612,600 |
| Oct 2, 2026 | 129.34 | 130.93 | 126.15 | 126.37 | -2.01 | -1.57% | 601,600 |
| Oct 1, 2026 | 125.71 | 129.00 | 123.69 | 128.38 | +2.04 | +1.61% | 813,600 |
| Sep 30, 2026 | 126.37 | 128.15 | 126.02 | 126.34 | -1.12 | -0.88% | 805,000 |
| Sep 29, 2026 | 129.34 | 130.84 | 126.44 | 127.46 | -2.08 | -1.61% | 729,600 |
| Sep 28, 2026 | 128.72 | 129.59 | 126.92 | 129.54 | +0.47 | +0.36% | 730,400 |
| Sep 25, 2026 | 127.48 | 129.71 | 126.78 | 129.07 | +1.58 | +1.24% | 787,300 |
| Sep 24, 2026 | 129.83 | 130.74 | 125.34 | 127.49 | -2.45 | -1.89% | 1,295,200 |
| Sep 23, 2026 | 130.12 | 131.22 | 127.96 | 129.94 | -1.03 | -0.79% | 522,300 |
| Sep 22, 2026 | 133.98 | 135.46 | 127.52 | 130.97 | -1.64 | -1.24% | 850,400 |
| Sep 21, 2026 | 132.65 | 134.10 | 131.01 | 132.61 | +2.06 | +1.58% | 877,000 |
| Sep 18, 2026 | 131.54 | 132.80 | 130.47 | 130.55 | -2.11 | -1.59% | 1,959,600 |
| Sep 17, 2026 | 131.84 | 135.01 | 130.22 | 132.66 | +2.32 | +1.78% | 1,003,900 |
| Sep 16, 2026 | 133.33 | 134.69 | 129.13 | 130.34 | -3.39 | -2.53% | 626,800 |
| Sep 15, 2026 | 137.03 | 137.83 | 133.42 | 133.73 | -4.09 | -2.97% | 951,400 |
| Sep 14, 2026 | 136.96 | 139.77 | 135.73 | 137.82 | +1.21 | +0.89% | 789,700 |
| Sep 11, 2026 | 137.17 | 140.59 | 135.56 | 136.61 | +0.64 | +0.47% | 933,000 |
| Sep 10, 2026 | 134.94 | 141.08 | 134.18 | 135.97 | +0.70 | +0.52% | 1,345,900 |
| Sep 9, 2026 | 135.04 | 136.43 | 133.61 | 135.27 | -0.12 | -0.09% | 751,100 |
| Sep 8, 2026 | 135.84 | 137.46 | 134.77 | 135.39 | -1.72 | -1.25% | 492,700 |
| Sep 4, 2026 | 134.79 | 137.21 | 133.93 | 137.11 | +0.25 | +0.18% | 720,500 |
| Sep 3, 2026 | 135.13 | 138.90 | 134.65 | 136.86 | +3.65 | +2.74% | 885,700 |
| Sep 2, 2026 | 132.36 | 135.24 | 131.59 | 133.21 | +0.31 | +0.23% | 714,100 |
| Sep 1, 2026 | 130.90 | 135.98 | 129.31 | 132.90 | -0.39 | -0.29% | 775,000 |
| Aug 31, 2026 | 131.04 | 133.82 | 131.04 | 133.29 | +0.27 | +0.20% | 627,600 |
| Aug 28, 2026 | 131.55 | 133.93 | 130.68 | 133.02 | +2.21 | +1.69% | 684,400 |
| Aug 27, 2026 | 128.62 | 132.02 | 128.62 | 130.81 | +1.01 | +0.78% | 491,900 |
| Aug 26, 2026 | 128.72 | 130.58 | 127.73 | 129.80 | +0.76 | +0.59% | 675,500 |
| Aug 25, 2026 | 128.96 | 129.55 | 127.20 | 129.04 | +0.09 | +0.07% | 526,400 |
| Aug 24, 2026 | 129.78 | 131.36 | 128.21 | 128.95 | -0.10 | -0.08% | 503,300 |
| Aug 21, 2026 | 128.77 | 131.24 | 128.22 | 129.05 | +0.99 | +0.77% | 797,600 |
| Aug 20, 2026 | 129.08 | 130.96 | 127.50 | 128.06 | -2.03 | -1.56% | 560,300 |
| Aug 19, 2026 | 127.73 | 133.68 | 127.19 | 130.09 | +3.08 | +2.43% | 923,100 |
| Aug 18, 2026 | 125.63 | 128.79 | 124.01 | 127.01 | +1.79 | +1.43% | 601,000 |
| Aug 17, 2026 | 127.60 | 128.43 | 125.19 | 125.22 | -3.46 | -2.69% | 569,500 |
| Aug 14, 2026 | 131.81 | 133.36 | 128.38 | 128.68 | -3.53 | -2.67% | 741,200 |
65 days, newest first. Daily bars as drawn on the HLI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.