Houlihan Lokey, Inc. Class A HLI
NYSE · United States · Finance
$126.34-1.12 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $126.34 | -0.88% | $126.37 | $128.15 | $126.02 | 805.00K |
| 2026-09-29 | $127.46 | -1.61% | $129.34 | $130.84 | $126.44 | 729.60K |
| 2026-09-28 | $129.54 | +0.36% | $128.72 | $129.59 | $126.92 | 730.40K |
| 2026-09-25 | $129.07 | +1.24% | $127.48 | $129.71 | $126.78 | 787.30K |
| 2026-09-24 | $127.49 | -1.89% | $129.83 | $130.74 | $125.34 | 1.30M |
| 2026-09-23 | $129.94 | -0.79% | $130.12 | $131.22 | $127.96 | 522.30K |
| 2026-09-22 | $130.97 | -1.24% | $133.98 | $135.46 | $127.52 | 850.40K |
| 2026-09-21 | $132.61 | +1.58% | $132.65 | $134.10 | $131.01 | 877.00K |
| 2026-09-18 | $130.55 | -1.59% | $131.54 | $132.80 | $130.47 | 1.96M |
| 2026-09-17 | $132.66 | +1.78% | $131.84 | $135.01 | $130.22 | 1.00M |
| 2026-09-16 | $130.34 | -2.53% | $133.33 | $134.69 | $129.13 | 626.80K |
| 2026-09-15 | $133.73 | -2.97% | $137.03 | $137.83 | $133.42 | 951.40K |
| 2026-09-14 | $137.82 | +0.89% | $136.96 | $139.77 | $135.73 | 789.70K |
| 2026-09-11 | $136.61 | +0.47% | $137.17 | $140.59 | $135.56 | 933.00K |
| 2026-09-10 | $135.97 | +0.52% | $134.94 | $141.08 | $134.18 | 1.35M |
| 2026-09-09 | $135.27 | -0.09% | $135.04 | $136.43 | $133.61 | 751.10K |
| 2026-09-08 | $135.39 | -1.25% | $135.84 | $137.46 | $134.77 | 492.70K |
| 2026-09-04 | $137.11 | +0.18% | $134.79 | $137.21 | $133.93 | 720.50K |
| 2026-09-03 | $136.86 | +2.74% | $135.13 | $138.90 | $134.65 | 885.70K |
| 2026-09-02 | $133.21 | +0.23% | $132.36 | $135.24 | $131.59 | 714.10K |
| 2026-09-01 | $132.90 | -0.29% | $130.90 | $135.98 | $129.31 | 775.00K |
| 2026-08-31 | $133.29 | +0.20% | $131.04 | $133.82 | $131.04 | 627.60K |
| 2026-08-28 | $133.02 | +1.69% | $131.55 | $133.93 | $130.68 | 684.40K |
| 2026-08-27 | $130.81 | +0.78% | $128.62 | $132.02 | $128.62 | 491.90K |
| 2026-08-26 | $129.80 | +0.59% | $128.72 | $130.58 | $127.73 | 675.50K |
| 2026-08-25 | $129.04 | +0.07% | $128.96 | $129.55 | $127.20 | 526.40K |
| 2026-08-24 | $128.95 | -0.08% | $129.78 | $131.36 | $128.21 | 503.30K |
| 2026-08-21 | $129.05 | +0.77% | $128.77 | $131.24 | $128.22 | 797.60K |
| 2026-08-20 | $128.06 | -1.56% | $129.08 | $130.96 | $127.50 | 560.30K |
| 2026-08-19 | $130.09 | +2.43% | $127.73 | $133.68 | $127.19 | 923.10K |
| 2026-08-18 | $127.01 | +1.43% | $125.63 | $128.79 | $124.01 | 601.00K |
| 2026-08-17 | $125.22 | -2.69% | $127.60 | $128.43 | $125.19 | 569.50K |
| 2026-08-14 | $128.68 | -2.67% | $131.81 | $133.36 | $128.38 | 741.20K |
| 2026-08-13 | $132.21 | +7.12% | $123.59 | $132.37 | $123.49 | 1.08M |
| 2026-08-12 | $123.42 | -1.62% | $125.45 | $125.97 | $123.15 | 761.60K |
| 2026-08-11 | $125.45 | +1.67% | $124.70 | $126.75 | $124.05 | 757.90K |
| 2026-08-10 | $123.39 | -4.35% | $127.58 | $128.13 | $122.19 | 1.77M |
| 2026-08-07 | $129.00 | +1.11% | $127.81 | $130.11 | $127.23 | 570.20K |
| 2026-08-06 | $127.58 | -0.48% | $133.00 | $133.00 | $126.75 | 1.32M |
| 2026-08-05 | $128.19 | -0.05% | $128.29 | $129.40 | $126.68 | 966.50K |
| 2026-08-04 | $128.25 | +2.21% | $125.87 | $129.21 | $125.81 | 763.10K |
| 2026-08-03 | $125.48 | -0.01% | $125.45 | $128.26 | $120.47 | 833.30K |
| 2026-07-31 | $125.49 | -2.22% | $127.53 | $128.89 | $124.76 | 890.70K |
| 2026-07-30 | $128.34 | -7.72% | $120.12 | $129.41 | $112.83 | 3.80M |
| 2026-07-29 | $139.08 | -4.39% | $143.39 | $145.13 | $138.60 | 870.30K |
| 2026-07-28 | $145.47 | +2.99% | $142.41 | $147.01 | $140.53 | 1.12M |
| 2026-07-27 | $141.25 | +0.73% | $142.07 | $144.48 | $140.49 | 623.90K |
| 2026-07-24 | $140.23 | +1.76% | $139.00 | $140.99 | $138.56 | 623.50K |
| 2026-07-23 | $137.81 | -1.12% | $137.60 | $139.27 | $137.00 | 715.20K |
| 2026-07-22 | $139.37 | -0.36% | $140.19 | $141.51 | $138.30 | 792.40K |
| 2026-07-21 | $139.87 | -0.01% | $139.79 | $141.41 | $139.09 | 508.50K |
| 2026-07-20 | $139.88 | -0.09% | $140.71 | $140.71 | $137.02 | 629.80K |
| 2026-07-17 | $140.01 | -2.30% | $141.30 | $143.94 | $139.96 | 712.30K |
| 2026-07-16 | $143.30 | +0.28% | $142.86 | $143.56 | $141.02 | 877.30K |
| 2026-07-15 | $142.90 | +4.36% | $137.97 | $143.38 | $136.92 | 1.17M |
| 2026-07-14 | $136.93 | +3.33% | $133.59 | $137.02 | $133.07 | 926.90K |
| 2026-07-13 | $132.52 | -2.08% | $135.70 | $135.73 | $130.72 | 832.40K |
| 2026-07-10 | $135.33 | -0.81% | $138.55 | $139.26 | $133.54 | 1.07M |
| 2026-07-09 | $136.44 | +1.59% | $135.27 | $138.51 | $134.34 | 3.15M |
| 2026-07-08 | $134.31 | -3.46% | $138.45 | $139.88 | $133.58 | 718.00K |
| 2026-07-07 | $139.12 | -2.34% | $141.66 | $143.88 | $138.77 | 533.80K |
| 2026-07-06 | $142.45 | +1.64% | $140.28 | $144.50 | $140.22 | 748.10K |
| 2026-07-02 | $140.15 | +1.59% | $139.66 | $141.24 | $138.29 | 496.90K |
| 2026-07-01 | $137.96 | +2.86% | $134.80 | $140.00 | $134.80 | 939.50K |
| 2026-06-30 | $134.13 | +0.91% | $133.04 | $135.86 | $133.04 | 727.20K |
| 2026-06-29 | $132.92 | -4.06% | $138.17 | $139.27 | $131.30 | 591.20K |
| 2026-06-26 | $138.55 | +1.63% | $136.50 | $138.86 | $134.24 | 1.89M |
| 2026-06-25 | $136.33 | -1.21% | $138.31 | $140.63 | $136.03 | 489.20K |
| 2026-06-24 | $138.00 | -1.85% | $140.86 | $141.27 | $137.10 | 445.60K |
| 2026-06-23 | $140.60 | -0.23% | $140.51 | $142.26 | $140.05 | 571.40K |
| 2026-06-22 | $140.93 | +0.11% | $140.33 | $142.44 | $139.93 | 616.60K |
| 2026-06-18 | $140.77 | -0.43% | $142.14 | $143.83 | $139.32 | 1.03M |
| 2026-06-17 | $141.38 | -1.24% | $143.00 | $145.44 | $140.46 | 744.30K |
| 2026-06-16 | $143.16 | +2.38% | $141.26 | $143.47 | $140.61 | 630.80K |
| 2026-06-15 | $139.83 | +1.41% | $139.85 | $142.93 | $139.53 | 804.50K |
| 2026-06-12 | $137.89 | +1.67% | $136.60 | $139.71 | $136.55 | 602.40K |
| 2026-06-11 | $135.62 | -0.25% | $135.94 | $136.51 | $133.83 | 628.10K |
| 2026-06-10 | $135.96 | -3.60% | $140.80 | $142.64 | $135.88 | 672.30K |
| 2026-06-09 | $141.04 | +2.87% | $137.62 | $141.61 | $136.63 | 572.70K |
| 2026-06-08 | $137.10 | -1.54% | $139.37 | $141.14 | $136.76 | 797.90K |
| 2026-06-05 | $139.25 | -1.38% | $142.21 | $142.22 | $138.02 | 402.60K |
| 2026-06-04 | $141.20 | +2.00% | $140.92 | $142.54 | $140.12 | 520.30K |
| 2026-06-03 | $138.43 | -0.72% | $138.03 | $139.55 | $135.13 | 466.40K |
| 2026-06-02 | $139.43 | -0.66% | $139.03 | $140.34 | $137.51 | 850.00K |
| 2026-06-01 | $140.36 | -0.92% | $139.91 | $142.55 | $138.68 | 484.50K |
| 2026-05-29 | $141.66 | -2.82% | $145.22 | $146.11 | $140.35 | 732.70K |
| 2026-05-28 | $145.77 | -0.96% | $145.69 | $147.95 | $143.52 | 613.00K |
| 2026-05-27 | $147.19 | -2.39% | $150.37 | $151.23 | $146.58 | 778.40K |
| 2026-05-26 | $150.80 | -0.55% | $151.40 | $152.46 | $150.25 | 401.10K |
| 2026-05-22 | $151.63 | +0.05% | $151.21 | $152.08 | $150.31 | 468.50K |