HLI
Houlihan Lokey-A (HLI)
NYSE
$126.42-$1.96 (-1.53%)
Price as of Oct 02, 2026 4:01 PM EDT
  • $7.0B
    Market Cap
  • -35.12%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -3.40%
    Low Price$126.34
    High Price$137.82
  • 3 Months
    -6.45%
    Low Price$122.74
    High Price$144.71
  • 1 Year
    -35.12%
    Low Price$122.74
    High Price$198.78
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
140.12
140.53
136.38
137.28
-1.85%
445,649
06/23/2026
139.77
141.51
139.31
139.86
-0.23%
571,359
06/22/2026
139.59
141.69
139.20
140.19
+0.11%
616,806
06/18/2026
141.39
143.07
138.59
140.03
-0.43%
1,026,836
06/17/2026
142.25
144.68
139.72
140.64
-1.24%
744,337
06/16/2026
140.52
142.72
139.87
142.41
+2.38%
630,798
06/15/2026
139.12
142.18
138.80
139.10
+1.41%
804,485
06/12/2026
135.88
138.98
135.83
137.17
+1.67%
602,395
06/11/2026
135.23
135.80
133.13
134.91
-0.25%
628,148
06/10/2026
140.06
141.89
135.17
135.25
-3.60%
672,349
06/09/2026
136.90
140.87
135.92
140.30
+2.87%
572,672
06/08/2026
138.64
140.40
136.04
136.38
-1.54%
797,935
06/05/2026
141.46
141.47
137.30
138.52
-1.38%
402,575
06/04/2026
140.18
141.80
139.38
140.46
+2.00%
520,317
06/03/2026
137.31
138.82
134.42
137.70
-0.72%
466,195
06/02/2026
138.30
139.60
136.78
138.70
-0.66%
850,397
06/01/2026
139.18
141.80
137.95
139.62
-0.43%
484,489
06/01/2026
$0.70 Dividend
05/29/2026
143.74
144.62
138.92
140.22
-2.82%
732,713
05/28/2026
144.21
146.44
142.06
144.29
-0.96%
612,952
05/27/2026
148.84
149.69
145.09
145.69
-2.39%
778,421
05/26/2026
149.86
150.91
148.72
149.27
-0.55%
401,096
05/22/2026
149.67
150.53
148.78
150.09
+0.05%
468,458
05/21/2026
146.92
150.21
145.47
150.01
+1.26%
804,846
05/20/2026
145.54
148.53
143.78
148.14
+1.94%
702,632
05/19/2026
150.70
151.62
145.32
145.32
-3.46%
1,235,213
05/18/2026
148.58
152.29
148.58
150.52
+1.14%
621,457
05/15/2026
149.50
151.79
148.16
148.82
-0.38%
705,013
05/14/2026
150.28
152.78
148.83
149.40
+0.25%
597,514