HLI
Houlihan Lokey-A (HLI)
NYSE
$146.23-$1.81 (-1.22%)
Price as of Nov 11, 2026 7:30 PM EST
  • $8.0B
    Market Cap
  • -17.36%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +13.73%
    Low Price$124.78
    High Price$154.06
  • 3 Months
    +20.60%
    Low Price$124.78
    High Price$154.06
  • 1 Year
    -17.36%
    Low Price$122.74
    High Price$189.42
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
147.81
148.67
146.28
148.03
-0.26%
581,104
11/09/2026
148.77
150.00
147.33
148.41
+1.75%
576,128
11/06/2026
144.88
147.78
143.11
145.86
-0.92%
665,005
11/05/2026
155.94
157.15
145.50
147.22
-4.44%
1,135,899
11/04/2026
149.05
155.86
149.04
154.06
+4.99%
1,571,091
11/03/2026
145.52
146.99
144.01
146.74
+0.20%
1,048,103
11/02/2026
139.67
146.94
139.29
146.44
+6.12%
1,093,787
10/30/2026
137.76
138.18
136.25
138.00
-0.96%
796,970
10/29/2026
143.67
145.99
139.19
139.34
+1.43%
1,653,140
10/28/2026
132.59
137.66
132.59
137.38
+3.80%
1,190,718
10/28/2026
$1.85 Earnings
10/27/2026
132.09
133.45
130.66
132.35
+0.87%
498,505
10/26/2026
131.31
134.02
130.72
131.21
-0.08%
452,278
10/23/2026
131.18
132.75
130.23
131.31
-1.45%
503,392
10/22/2026
127.35
134.65
126.12
133.24
+3.78%
715,597
10/21/2026
131.18
131.37
127.54
128.39
-1.49%
577,754
10/20/2026
127.56
131.88
127.49
130.33
+2.57%
618,800
10/19/2026
129.39
130.08
126.84
127.07
-1.91%
522,687
10/16/2026
129.72
130.26
127.81
129.55
+0.81%
669,971
10/15/2026
125.00
128.64
124.46
128.51
+2.99%
525,887
10/14/2026
128.05
130.20
123.05
124.78
-3.67%
1,015,618
10/13/2026
131.31
131.31
128.60
129.53
-0.65%
810,557
10/12/2026
130.19
131.08
128.30
130.38
+0.17%
688,112
10/09/2026
128.79
130.88
126.40
130.16
+3.69%
913,572
10/08/2026
124.67
127.22
123.64
125.53
+0.25%
930,721
10/07/2026
125.69
125.96
121.89
125.22
-2.13%
939,915
10/06/2026
128.30
129.53
127.50
127.94
+0.82%
757,258
10/05/2026
126.20
128.03
124.60
126.90
+0.42%
612,613
10/02/2026
129.34
130.93
126.16
126.37
-1.57%
600,810
10/01/2026
125.71
129.00
123.69
128.38
+1.61%
813,568
09/30/2026
126.37
128.15
126.02
126.34
-0.88%
805,018
09/29/2026
129.34
130.84
126.45
127.46
-1.61%
729,599
09/28/2026
128.72
129.59
126.92
129.54
+0.36%
730,443
09/25/2026
127.48
129.71
126.78
129.07
+1.24%
796,524
09/24/2026
129.83
130.74
125.34
127.49
-1.89%
1,295,220
09/23/2026
130.12
131.22
127.96
129.94
-0.79%
522,333
09/22/2026
133.98
135.46
127.52
130.97
-1.24%
850,441
09/21/2026
132.65
134.10
131.01
132.61
+1.58%
876,981
09/18/2026
131.54
132.80
130.47
130.55
-1.59%
1,959,602
09/17/2026
131.84
135.02
130.22
132.66
+1.78%
1,003,913
09/16/2026
133.33
134.69
129.13
130.34
-2.53%
626,831
09/15/2026
137.03
137.83
133.42
133.73
-2.97%
951,439
09/14/2026
136.96
139.77
135.73
137.82
+0.89%
805,148
09/11/2026
137.17
140.59
135.56
136.61
+0.47%
941,740
09/10/2026
134.94
141.08
134.18
135.97
+0.52%
1,345,885
09/09/2026
135.04
136.43
133.61
135.27
-0.09%
751,100
09/08/2026
135.84
137.46
134.77
135.39
-1.25%
492,687
09/04/2026
134.79
137.21
133.94
137.11
+0.18%
720,508
09/03/2026
135.13
138.90
134.65
136.86
+2.74%
885,657
09/02/2026
132.36
135.24
131.59
133.21
+0.23%
714,059
09/01/2026
130.90
135.98
129.31
132.90
+0.23%
775,000
09/01/2026
$0.70 Dividend
08/31/2026
130.35
133.12
130.35
132.59
+0.20%
627,602
08/28/2026
130.86
133.23
129.99
132.32
+1.69%
684,410
08/27/2026
127.94
131.33
127.94
130.12
+0.78%
491,859
08/26/2026
128.04
129.89
127.06
129.12
+0.59%
675,521
08/25/2026
128.28
128.87
126.53
128.36
+0.07%
526,425
08/24/2026
129.10
130.67
127.54
128.27
-0.08%
503,266
08/21/2026
128.09
130.55
127.55
128.37
+0.77%
797,571
08/20/2026
128.40
130.27
126.84
127.39
-1.56%
560,277
08/19/2026
127.06
132.98
126.52
129.41
+2.43%
923,140
08/18/2026
124.97
128.11
123.36
126.34
+1.43%
600,958
08/17/2026
126.93
127.75
124.53
124.56
-2.69%
569,476
08/14/2026
131.12
132.66
127.70
128.00
-2.67%
741,162
08/13/2026
122.94
131.67
122.84
131.52
+7.12%
1,079,771
08/12/2026
124.79
125.31
122.50
122.77
-1.62%
782,682
08/11/2026
124.05
126.08
123.40
124.79
+1.67%
757,877
08/10/2026
126.91
127.46
121.55
122.74
-4.35%
1,774,691
08/07/2026
127.14
129.43
126.56
128.32
+1.11%
570,250
08/06/2026
132.30
132.30
126.09
126.91
-0.48%
1,322,809
08/05/2026
127.62
128.72
126.02
127.52
-0.05%
966,724
08/04/2026
125.21
128.53
125.15
127.58
+2.21%
763,140
08/03/2026
124.79
127.59
119.84
124.82
-0.008%
833,273
07/31/2026
126.86
128.21
124.10
124.83
-2.22%
890,738
07/30/2026
119.49
128.73
112.24
127.67
-7.72%
3,795,282
07/29/2026
142.64
144.36
137.87
138.35
-4.39%
870,400
07/29/2026
$1.35 Earnings
07/28/2026
141.66
146.23
139.79
144.71
+2.99%
1,117,541
07/27/2026
141.32
143.72
139.75
140.51
+0.73%
623,914
07/24/2026
138.27
140.25
137.83
139.49
+1.76%
623,457
07/23/2026
136.88
138.54
136.28
137.09
-1.12%
715,168
07/22/2026
139.45
140.77
137.57
138.64
-0.36%
792,421
07/21/2026
139.06
140.67
138.36
139.14
-0.007%
508,454
07/20/2026
139.97
139.97
136.30
139.15
-0.09%
629,763
07/17/2026
140.56
143.18
139.22
139.27
-2.30%
712,325
07/16/2026
142.11
142.81
140.28
142.55
+0.28%
877,338
07/15/2026
137.25
142.63
136.20
142.15
+4.36%
1,179,444
07/14/2026
132.89
136.30
132.37
136.21
+3.33%
926,945
07/13/2026
134.99
135.02
130.03
131.82
-2.08%
832,371
07/10/2026
137.82
138.53
132.84
134.62
-0.81%
1,067,740
07/09/2026
134.56
137.78
133.63
135.72
+1.59%
3,149,062
07/08/2026
137.72
139.14
132.88
133.60
-3.46%
718,017
07/07/2026
140.92
143.12
138.04
138.39
-2.34%
534,177
07/06/2026
139.54
143.74
139.48
141.70
+1.64%
748,070
07/02/2026
138.93
140.50
137.56
139.41
+1.59%
496,908
07/01/2026
134.09
139.26
134.09
137.24
+2.86%
939,450
06/30/2026
132.34
135.15
132.34
133.43
+0.91%
727,237
06/29/2026
137.44
138.54
130.62
132.22
-4.06%
591,220
06/26/2026
135.78
138.13
133.53
137.82
+1.63%
1,892,923
06/25/2026
137.58
139.89
135.32
135.61
-1.21%
489,179