HLI
Houlihan Lokey-A (HLI)
NYSE
$125.52+$0.03 (+0.02%)
Price as of Aug 03, 2026 4:00 AM EDT
  • $7.0B
    Market Cap
  • -32.88%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -6.44%
    Low Price$125.49
    High Price$145.47
  • 3 Months
    -18.51%
    Low Price$125.49
    High Price$152.74
  • 1 Year
    -32.88%
    Low Price$125.49
    High Price$206.68
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
127.53
128.89
124.76
125.49
-2.22%
890,738
07/30/2026
120.12
129.41
112.83
128.34
-7.72%
3,795,282
07/29/2026
143.39
145.13
138.60
139.08
-4.39%
870,400
07/29/2026
$1.35 Earnings
07/28/2026
142.41
147.01
140.53
145.47
+2.99%
1,117,541
07/27/2026
142.07
144.48
140.49
141.25
+0.73%
623,914
07/24/2026
139.00
141.00
138.56
140.23
+1.76%
623,457
07/23/2026
137.60
139.27
137.00
137.81
-1.12%
715,168
07/22/2026
140.19
141.51
138.30
139.37
-0.36%
792,421
07/21/2026
139.79
141.42
139.09
139.87
-0.007%
508,454
07/20/2026
140.71
140.71
137.02
139.88
-0.09%
629,763
07/17/2026
141.30
143.94
139.96
140.01
-2.30%
712,325
07/16/2026
142.86
143.56
141.02
143.30
+0.28%
877,338
07/15/2026
137.97
143.38
136.92
142.90
+4.36%
1,179,444
07/14/2026
133.59
137.02
133.07
136.93
+3.33%
926,945
07/13/2026
135.70
135.73
130.72
132.52
-2.08%
832,371
07/10/2026
138.55
139.26
133.54
135.33
-0.81%
1,067,740
07/09/2026
135.27
138.51
134.34
136.44
+1.59%
3,149,062
07/08/2026
138.45
139.88
133.58
134.31
-3.46%
718,017
07/07/2026
141.66
143.88
138.77
139.12
-2.34%
534,177
07/06/2026
140.28
144.50
140.22
142.45
+1.64%
748,070
07/02/2026
139.66
141.25
138.29
140.15
+1.59%
496,908
07/01/2026
134.80
140.00
134.80
137.96
+2.86%
939,450
06/30/2026
133.04
135.86
133.04
134.13
+0.91%
727,237
06/29/2026
138.17
139.27
131.31
132.92
-4.06%
591,220
06/26/2026
136.50
138.86
134.24
138.55
+1.63%
1,892,923
06/25/2026
138.31
140.63
136.03
136.33
-1.21%
489,179
06/24/2026
140.86
141.28
137.10
138.00
-1.85%
445,649
06/23/2026
140.51
142.26
140.05
140.60
-0.23%
571,359
06/22/2026
140.33
142.44
139.93
140.93
+0.11%
616,806
06/18/2026
142.14
143.83
139.33
140.77
-0.43%
1,026,836
06/17/2026
143.00
145.44
140.46
141.38
-1.24%
744,337
06/16/2026
141.26
143.47
140.61
143.16
+2.38%
630,798
06/15/2026
139.85
142.94
139.53
139.83
+1.41%
804,485
06/12/2026
136.60
139.71
136.55
137.89
+1.67%
602,395
06/11/2026
135.94
136.52
133.83
135.62
-0.25%
628,148
06/10/2026
140.80
142.64
135.88
135.96
-3.60%
672,349
06/09/2026
137.62
141.61
136.64
141.04
+2.87%
572,672
06/08/2026
139.37
141.14
136.76
137.10
-1.54%
797,935
06/05/2026
142.21
142.22
138.02
139.25
-1.38%
402,575
06/04/2026
140.92
142.55
140.12
141.20
+2.00%
520,317
06/03/2026
138.03
139.56
135.13
138.43
-0.72%
466,195
06/02/2026
139.03
140.34
137.51
139.43
-0.66%
850,397
06/01/2026
139.91
142.55
138.68
140.36
-0.43%
484,489
06/01/2026
$0.70 Dividend
05/29/2026
144.50
145.39
139.66
140.96
-2.82%
732,713
05/28/2026
144.97
147.21
142.81
145.05
-0.96%
612,952
05/27/2026
149.63
150.48
145.86
146.46
-2.39%
778,421
05/26/2026
150.65
151.71
149.51
150.05
-0.55%
401,096
05/22/2026
150.46
151.33
149.57
150.88
+0.05%
468,458
05/21/2026
147.70
151.00
146.24
150.80
+1.26%
804,846
05/20/2026
146.30
149.32
144.54
148.92
+1.94%
702,632
05/19/2026
151.50
152.42
146.08
146.08
-3.46%
1,235,213
05/18/2026
149.37
153.09
149.37
151.32
+1.14%
621,457
05/15/2026
150.29
152.59
148.94
149.61
-0.38%
705,013
05/14/2026
151.07
153.59
149.61
150.18
+0.25%
597,514
05/13/2026
147.29
150.19
147.00
149.81
+0.68%
530,373
05/12/2026
148.14
149.43
146.39
148.79
+0.46%
676,800
05/11/2026
152.44
153.58
147.38
148.11
-2.63%
702,679
05/08/2026
152.57
154.31
149.76
152.11
-0.41%
1,049,492
05/07/2026
146.27
155.76
146.27
152.74
+4.26%
2,204,425
05/06/2026
151.92
152.59
145.86
146.50
-1.96%
1,402,325
05/06/2026
$1.63 Earnings
05/05/2026
150.27
152.04
148.95
149.43
-0.19%
666,430
05/04/2026
151.48
151.92
147.16
149.71
-1.72%
1,237,982
05/01/2026
154.05
154.53
152.21
152.32
-1.08%
695,708
04/30/2026
154.58
155.81
153.38
153.99
-0.80%
650,839
04/29/2026
158.06
160.49
152.00
155.23
-2.20%
463,679
04/28/2026
160.44
160.44
157.87
158.72
-0.13%
351,537
04/27/2026
157.46
159.57
156.85
158.92
+1.08%
418,018
04/24/2026
156.99
159.26
156.79
157.22
-0.17%
278,966
04/23/2026
159.45
159.58
155.59
157.49
-1.48%
276,355
04/22/2026
161.33
161.57
158.73
159.85
-0.14%
443,173
04/21/2026
160.42
162.46
159.05
160.08
-0.07%
338,469
04/20/2026
160.95
162.70
159.66
160.19
-0.93%
417,903
04/17/2026
160.16
163.43
160.09
161.70
+2.34%
597,803
04/16/2026
159.80
161.14
157.39
158.00
-0.68%
390,424
04/15/2026
159.32
160.39
158.28
159.08
+0.50%
536,072
04/14/2026
157.51
160.09
156.98
158.28
+1.94%
781,169
04/13/2026
149.87
155.60
149.74
155.27
+2.98%
788,480
04/10/2026
149.03
152.00
142.64
150.78
+0.94%
553,288
04/09/2026
146.12
150.15
145.98
149.38
+1.54%
468,911
04/08/2026
145.29
148.00
145.29
147.11
+3.48%
666,853
04/07/2026
138.81
142.86
138.53
142.16
+1.50%
593,733
04/06/2026
140.34
141.07
139.43
140.06
-0.40%
387,750
04/02/2026
137.53
140.78
135.33
140.62
+0.21%
625,677
04/01/2026
142.69
144.27
140.08
140.33
-1.80%
792,515
03/31/2026
142.73
144.93
140.56
142.91
+1.82%
626,611
03/30/2026
139.15
141.87
138.29
140.35
+1.47%
489,907
03/27/2026
139.81
141.10
137.68
138.31
-1.52%
659,573
03/26/2026
140.29
142.97
139.95
140.44
-0.52%
628,189
03/25/2026
140.14
141.97
139.35
141.18
+2.06%
859,892
03/24/2026
137.92
139.87
133.75
138.33
-1.00%
691,386
03/23/2026
142.60
142.98
139.58
139.73
+0.65%
502,326
03/20/2026
138.34
139.93
136.78
138.82
+0.40%
1,312,398
03/19/2026
137.30
139.08
136.00
138.26
+0.04%
935,091
03/18/2026
138.24
140.44
137.67
138.20
-0.99%
682,570
03/17/2026
140.90
142.49
138.74
139.59
+0.55%
752,953
03/16/2026
140.21
141.62
138.41
138.82
+0.06%
726,871
03/13/2026
140.76
141.76
138.41
138.73
-0.32%
592,463