Dark

HLI
Houlihan Lokey, Inc.
stock NYSE

Market Open

Aug 11, 2026 1:35:27 PM EDT

125.92USD+2.050%(+2.53)231,132

119.60Bid 125.95Ask 6.35Spread

Pre-market

Aug 6, 2026 8:45:30 AM EDT

131.87USD+2.225%(+2.87)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

129.00USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	126.0600	126.6800	124.4700	125.9200	+2.050%	231,132	0.000%
2026-08-10	127.5800	128.1300	122.1900	123.3900	-4.349%	1,774,692	+2.050%
2026-08-07	127.8100	130.1100	127.2300	129.0000	+1.113%	570,251	-2.388%
2026-08-06	133.0000	133.0000	126.7550	127.5800	-0.476%	1,322,823	-1.301%
2026-08-05	128.2900	129.4000	126.6850	128.1900	-0.047%	966,755	-1.771%
2026-08-04	125.8700	129.2100	125.8100	128.2500	+2.208%	763,140	-1.817%
2026-08-03	125.4500	128.2600	120.4700	125.4800	-0.008%	833,274	+0.351%
2026-07-31	127.5300	128.8900	124.7600	125.4900	-2.221%	890,739	+0.343%
2026-07-30	120.1200	129.4100	112.8300	128.3400	-7.722%	3,795,283	-1.886%
2026-07-29	143.3900	145.1250	138.6000	139.0800	-4.393%	870,365	-9.462%
2026-07-28	142.4100	147.0050	140.5300	145.4700	+2.988%	1,119,417	-13.439%
2026-07-27	142.0700	144.4800	140.4900	141.2500	+0.727%	623,914	-10.853%
2026-07-24	139.0000	140.9950	138.5600	140.2300	+1.756%	623,457	-10.205%
2026-07-23	137.6000	139.2700	137.0000	137.8100	-1.119%	715,168	-8.628%
2026-07-22	140.1900	141.5100	138.3000	139.3700	-0.357%	792,422	-9.651%
2026-07-21	139.7900	141.4150	139.0900	139.8700	-0.007%	508,455	-9.974%
2026-07-20	140.7100	140.7100	137.0200	139.8800	-0.093%	629,764	-9.980%
2026-07-17	141.3000	143.9400	139.9600	140.0100	-2.296%	712,325	-10.064%
2026-07-16	142.8600	143.5600	141.0200	143.3000	+0.280%	877,339	-12.128%
2026-07-15	137.9700	143.3800	136.9200	142.9000	+4.360%	1,167,153	-11.882%
2026-07-14	133.5900	137.0200	133.0700	136.9300	+3.328%	926,945	-8.041%
2026-07-13	135.7000	135.7300	130.7200	132.5200	-2.076%	832,371	-4.980%
2026-07-10	138.5500	139.2600	133.5400	135.3300	-0.814%	1,067,740	-6.953%
2026-07-09	135.2700	138.5100	134.3400	136.4400	+1.586%	3,149,062	-7.710%
2026-07-08	138.4500	139.8763	133.5800	134.3100	-3.457%	718,017	-6.247%
2026-07-07	141.6600	143.8800	138.7700	139.1200	-2.338%	534,177	-9.488%
2026-07-06	140.2800	144.5000	140.2200	142.4500	+1.641%	748,070	-11.604%
2026-07-02	139.6600	141.2450	138.2850	140.1500	+1.587%	496,909	-10.153%
2026-07-01	134.8000	140.0000	134.8000	137.9600	+2.855%	939,451	-8.727%
2026-06-30	133.0400	135.8600	133.0400	134.1300	+0.910%	727,238	-6.121%
2026-06-29	138.1700	139.2700	131.3050	132.9200	-4.064%	591,220	-5.266%
2026-06-26	136.5000	138.8600	134.2350	138.5500	+1.628%	1,892,923	-9.116%
2026-06-25	138.3100	140.6300	136.0300	136.3300	-1.210%	489,179	-7.636%
2026-06-24	140.8600	141.2750	137.1000	138.0000	-1.849%	445,649	-8.754%
2026-06-23	140.5100	142.2600	140.0500	140.6000	-0.234%	571,359	-10.441%
2026-06-22	140.3300	142.4400	139.9300	140.9300	+0.114%	616,806	-10.651%
2026-06-18	142.1400	143.8300	139.3250	140.7700	-0.431%	1,026,836	-10.549%
2026-06-17	143.0000	145.4400	140.4600	141.3800	-1.243%	744,338	-10.935%
2026-06-16	141.2600	143.4700	140.6100	143.1600	+2.381%	630,798	-12.042%
2026-06-15	139.8500	142.9350	139.5300	139.8300	+1.407%	804,485	-9.948%
2026-06-12	136.6000	139.7100	136.5500	137.8900	+1.674%	602,395	-8.681%
2026-06-11	135.9400	136.5150	133.8300	135.6200	-0.250%	628,149	-7.152%
2026-06-10	140.8000	142.6399	135.8800	135.9600	-3.602%	672,350	-7.385%
2026-06-09	137.6200	141.6100	136.6350	141.0400	+2.874%	572,673	-10.720%
2026-06-08	139.3700	141.1431	136.7600	137.1000	-1.544%	797,936	-8.155%
2026-06-05	142.2100	142.2200	138.0200	139.2500	-1.381%	402,576	-9.573%
2026-06-04	140.9200	142.5450	140.1200	141.2000	+2.001%	520,318	-10.822%
2026-06-03	138.0300	139.5550	135.1300	138.4300	-0.717%	466,394	-9.037%
2026-06-02	139.0300	140.3400	137.5050	139.4300	-0.663%	850,398	-9.689%
2026-06-01	139.9100	142.5500	138.6800	140.3600	-0.918%	484,490	-10.288%
2026-05-29	145.2200	146.1100	140.3500	141.6600	-2.820%	732,713	-11.111%
2026-05-28	145.6900	147.9450	143.5200	145.7700	-0.965%	612,953	-13.617%
2026-05-27	150.3700	151.2300	146.5800	147.1900	-2.394%	778,421	-14.451%
2026-05-26	151.4000	152.4600	150.2500	150.8000	-0.547%	401,097	-16.499%
2026-05-22	151.2100	152.0800	150.3100	151.6300	+0.053%	468,458	-16.956%
2026-05-21	148.4300	151.7500	146.9650	151.5500	+1.263%	804,846	-16.912%
2026-05-20	147.0300	150.0600	145.2600	149.6600	+1.941%	702,633	-15.863%
2026-05-19	152.2500	153.1800	146.8100	146.8100	-3.459%	1,235,214	-14.229%
2026-05-18	150.1100	153.8500	150.1100	152.0700	+1.144%	621,458	-17.196%
2026-05-15	151.0400	153.3450	149.6800	150.3500	-0.384%	705,013	-16.249%
2026-05-14	151.8200	154.3500	150.3550	150.9300	+0.252%	597,514	-16.571%
2026-05-13	148.0200	150.9400	147.7350	150.5500	+0.682%	530,373	-16.360%
2026-05-12	148.8800	150.1700	147.1150	149.5300	+0.457%	676,801	-15.789%
2026-05-11	153.2000	154.3400	148.1100	148.8500	-2.630%	702,679	-15.405%
2026-05-08	153.3300	155.0800	150.5000	152.8700	-0.410%	1,049,492	-17.629%
2026-05-07	147.0000	156.5300	147.0000	153.5000	+4.259%	2,204,425	-17.967%
2026-05-06	152.6700	153.3500	146.5800	147.2300	-1.958%	1,402,325	-14.474%
2026-05-05	151.0200	152.8000	149.6900	150.1700	-0.186%	666,431	-16.148%
2026-05-04	152.2300	152.6750	147.8900	150.4500	-1.718%	1,237,983	-16.304%
2026-05-01	154.8100	155.3000	152.9700	153.0800	-1.079%	695,709	-17.742%
2026-04-30	155.3500	156.5800	154.1400	154.7500	-0.801%	650,840	-18.630%
2026-04-29	158.8400	161.2900	152.7500	156.0000	-2.200%	463,680	-19.282%
2026-04-28	161.2400	161.2400	158.6550	159.5100	-0.125%	351,538	-21.058%
2026-04-27	158.2400	160.3600	157.6300	159.7100	+1.082%	418,018	-21.157%
2026-04-24	157.7700	160.0500	157.5700	158.0000	-0.171%	278,966	-20.304%
2026-04-23	160.2400	160.3750	156.3600	158.2700	-1.475%	276,356	-20.440%
2026-04-22	162.1300	162.3750	159.5150	160.6400	-0.143%	443,174	-21.614%
2026-04-21	161.2200	163.2700	159.8400	160.8700	-0.075%	338,469	-21.726%
2026-04-20	161.7500	163.5100	160.4500	160.9900	-0.929%	417,903	-21.784%
2026-04-17	160.9600	164.2450	160.8900	162.5000	+2.343%	597,803	-22.511%
2026-04-16	160.5900	161.9400	158.1700	158.7800	-0.682%	390,424	-20.695%
2026-04-15	160.1100	161.1900	159.0700	159.8700	+0.503%	536,073	-21.236%
2026-04-14	158.2900	160.8900	157.7600	159.0700	+1.942%	781,169	-20.840%
2026-04-13	150.6100	156.3700	150.4800	156.0400	+2.976%	788,481	-19.303%
2026-04-10	149.7700	152.7500	143.3508	151.5300	+0.939%	553,288	-16.901%
2026-04-09	146.8500	150.8950	146.7000	150.1200	+1.542%	468,912	-16.120%
2026-04-08	146.0100	148.7300	146.0100	147.8400	+3.479%	666,853	-14.827%
2026-04-07	139.5000	143.5650	139.2200	142.8700	+1.499%	593,733	-11.864%
2026-04-06	141.0400	141.7700	140.1200	140.7600	-0.396%	387,750	-10.543%
2026-04-02	138.2100	141.4800	136.0000	141.3200	+0.206%	625,677	-10.897%
2026-04-01	143.4000	144.9900	140.7800	141.0300	-1.803%	792,516	-10.714%
2026-03-31	143.4400	145.6500	141.2550	143.6200	+1.822%	626,611	-12.324%
2026-03-30	139.8400	142.5700	138.9750	141.0500	+1.475%	489,908	-10.727%
2026-03-27	140.5000	141.8000	138.3600	139.0000	-1.516%	659,573	-9.410%
2026-03-26	140.9900	143.6850	140.6400	141.1400	-0.522%	628,189	-10.784%
2026-03-25	140.8400	142.6750	140.0401	141.8800	+2.057%	859,893	-11.249%
2026-03-24	138.6000	140.5600	134.4100	139.0200	-0.997%	691,386	-9.423%
2026-03-23	143.3100	143.6900	140.2700	140.4200	+0.652%	502,327	-10.326%
2026-03-20	139.0300	140.6200	137.4600	139.5100	+0.403%	1,312,399	-9.741%
2026-03-19	137.9800	139.7700	136.6800	138.9500	+0.043%	935,091	-9.377%
2026-03-18	138.9300	141.1400	138.3500	138.8900	-0.991%	682,570	-9.338%
2026-03-17	141.6000	143.2000	139.4250	140.2800	+0.552%	752,954	-10.237%
2026-03-16	140.9100	142.3200	139.1000	139.5100	+0.065%	726,872	-9.741%
2026-03-13	141.4600	142.4600	139.0950	139.4200	-0.322%	592,464	-9.683%
2026-03-12	143.5400	145.4500	139.4100	139.8700	-4.441%	630,130	-9.974%
2026-03-11	144.7200	146.6900	143.4300	146.3700	+0.522%	521,056	-13.971%
2026-03-10	147.5100	149.5850	145.0950	145.6100	-0.804%	722,777	-13.522%
2026-03-09	148.6800	148.6800	143.9200	146.7900	-2.859%	907,123	-14.218%
2026-03-06	153.8100	153.9966	149.4000	151.1100	-3.935%	509,450	-16.670%
2026-03-05	159.9600	163.0500	156.1200	157.3000	-2.601%	371,381	-19.949%
2026-03-04	162.1000	163.3500	160.9400	161.5000	-0.370%	415,478	-22.031%
2026-03-03	159.0000	163.5900	157.2000	162.1000	-0.941%	381,049	-22.320%
2026-03-02	159.5600	164.6800	159.5600	163.6400	-0.079%	441,876	-23.051%
2026-02-27	165.1800	167.1000	160.5350	163.7700	-3.152%	601,251	-23.112%
2026-02-26	167.4700	169.2800	166.7200	169.1000	+1.874%	418,532	-25.535%
2026-02-25	167.0400	167.9350	163.6950	165.9900	+0.078%	762,878	-24.140%
2026-02-24	162.8200	166.4925	162.8200	165.8600	+1.705%	548,853	-24.081%
2026-02-23	166.1000	166.8150	161.8800	163.0800	-2.824%	813,212	-22.786%
2026-02-20	165.4400	169.4500	164.2150	167.8200	+1.023%	800,183	-24.967%
2026-02-19	164.3500	166.8200	162.2500	166.1200	+0.018%	514,911	-24.199%
2026-02-18	166.0400	168.4100	164.4000	166.0900	+0.338%	480,376	-24.186%
2026-02-17	166.9600	167.8400	164.0000	165.5300	-0.187%	460,882	-23.929%
2026-02-13	166.7600	167.4400	163.3200	165.8400	+0.018%	577,097	-24.071%
2026-02-12	171.4900	173.3300	164.5218	165.8100	-2.551%	804,339	-24.058%
2026-02-11	172.9800	174.3000	168.5001	170.1500	-1.402%	461,263	-25.995%
2026-02-10	172.9000	174.9125	170.7650	172.5700	-0.150%	413,834	-27.033%
2026-02-09	173.5800	175.0000	172.1300	172.8300	-0.075%	565,361	-27.142%
2026-02-06	171.6600	173.2000	167.6700	172.9600	+2.989%	690,906	-27.197%
2026-02-05	167.3100	169.6800	165.7601	167.9400	+0.191%	757,033	-25.021%
2026-02-04	164.3400	168.8700	162.4200	167.6200	+1.928%	519,432	-24.878%
2026-02-03	167.2400	169.4200	159.8600	164.4500	-2.322%	816,025	-23.430%
2026-02-02	167.9600	168.6600	165.6100	168.3600	+0.024%	578,781	-25.208%
2026-01-30	167.3700	171.3900	166.5700	168.3200	-0.290%	635,090	-25.190%
2026-01-29	176.4500	180.1950	167.1800	168.8100	-6.492%	1,377,495	-25.407%
2026-01-28	178.7500	181.4100	177.0000	180.5300	+0.490%	648,908	-30.250%
2026-01-27	182.3000	182.6650	178.4400	179.6500	-1.669%	585,783	-29.908%
2026-01-26	186.1500	188.2600	181.8750	182.7000	-1.901%	474,514	-31.078%
2026-01-23	190.6100	190.6100	183.6150	186.2400	-3.035%	861,410	-32.388%
2026-01-22	193.6000	194.2900	191.2000	192.0700	+0.529%	365,770	-34.441%
2026-01-21	190.7300	195.0600	190.4150	191.0600	+0.845%	449,051	-34.094%
2026-01-20	186.6000	193.0600	184.2942	189.4600	-0.232%	484,714	-33.537%
2026-01-16	189.8700	193.0000	188.8400	189.9000	+0.063%	477,806	-33.691%
2026-01-15	183.7800	190.2600	183.7800	189.7800	+3.932%	552,569	-33.649%
2026-01-14	179.9300	183.7850	178.3716	182.6000	+1.124%	350,692	-31.041%
2026-01-13	182.6500	182.8264	179.9700	180.5700	-1.349%	263,132	-30.265%
2026-01-12	180.2200	183.8100	180.0050	183.0400	+0.699%	286,957	-31.206%
2026-01-09	182.5000	184.0400	180.3600	181.7700	-0.132%	338,844	-30.726%
2026-01-08	182.2700	184.2700	180.0350	182.0100	-0.622%	454,402	-30.817%
2026-01-07	184.9300	185.9000	181.5216	183.1500	-1.016%	389,336	-31.248%
2026-01-06	181.1800	185.4000	180.4100	185.0300	+1.331%	544,227	-31.946%
2026-01-05	176.2900	185.8400	175.5700	182.6000	+3.550%	483,675	-31.041%
2026-01-02	174.1700	176.5150	173.7500	176.3400	+1.234%	605,782	-28.592%
2025-12-31	175.5500	176.5000	173.6800	174.1900	-0.944%	323,203	-27.711%
2025-12-30	177.2200	177.7900	175.7370	175.8500	-0.918%	404,583	-28.394%
2025-12-29	178.6600	178.6600	176.3600	177.4800	-0.544%	341,798	-29.051%
2025-12-26	177.9900	179.1050	176.6801	178.4500	+0.258%	200,482	-29.437%
2025-12-24	177.2100	179.3100	176.7400	177.9900	+0.006%	138,023	-29.254%
2025-12-23	178.2700	179.1950	177.1000	177.9800	-0.185%	396,900	-29.250%
2025-12-22	177.1100	179.1900	176.5150	178.3100	+0.991%	374,843	-29.381%
2025-12-19	176.1300	177.0100	175.6700	176.5600	+0.136%	797,217	-28.681%
2025-12-18	176.3300	178.3900	175.0200	176.3200	+0.772%	397,336	-28.584%
2025-12-17	177.7200	179.3700	173.7600	174.9700	-1.409%	527,016	-28.033%
2025-12-16	177.8900	179.9400	175.7800	177.4700	+0.226%	803,790	-29.047%
2025-12-15	180.3200	180.3200	175.9500	177.0700	-1.337%	497,206	-28.887%
2025-12-12	181.0000	181.0000	178.1700	179.4700	-0.222%	370,590	-29.838%
2025-12-11	179.3800	180.8850	176.7500	179.8700	-0.305%	303,449	-29.994%
2025-12-10	177.8000	181.6000	176.7900	180.4200	+1.611%	414,932	-30.207%
2025-12-09	177.1100	180.7700	177.1100	177.5600	+0.254%	413,924	-29.083%
2025-12-08	179.0800	180.4300	175.7700	177.1100	-1.436%	327,604	-28.903%
2025-12-05	179.0400	181.7500	178.6250	179.6900	+0.184%	409,296	-29.924%
2025-12-04	176.4800	180.3250	175.7100	179.3600	+1.494%	370,805	-29.795%
2025-12-03	175.5100	178.4400	175.0000	176.7200	+1.017%	303,029	-28.746%
2025-12-02	174.8500	176.3800	173.0800	174.9400	+0.714%	480,861	-28.021%
2025-12-01	172.8700	175.6700	171.7700	173.7000	-0.969%	407,432	-27.507%
2025-11-28	176.5400	176.6000	175.2400	175.4000	+0.131%	134,183	-28.210%
2025-11-26	176.2700	178.7450	175.1300	175.1700	-0.256%	376,422	-28.116%
2025-11-25	172.1600	176.1100	172.0700	175.6200	+1.815%	335,090	-28.300%
2025-11-24	173.3000	174.5400	171.8600	172.4900	-0.645%	360,494	-26.999%
2025-11-21	172.2900	175.0000	169.9900	173.6100	+1.491%	420,672	-27.470%
2025-11-20	175.3100	176.3850	170.2200	171.0600	-1.258%	320,193	-26.388%
2025-11-19	174.6400	175.4050	171.8700	173.2400	-0.029%	437,482	-27.315%
2025-11-18	173.1000	175.3000	172.3950	173.2900	-0.328%	395,485	-27.336%
2025-11-17	179.3100	180.9800	172.9201	173.8600	-3.406%	424,691	-27.574%
2025-11-14	178.5900	180.9300	177.3800	179.9900	-0.194%	354,951	-30.041%
2025-11-13	183.1100	184.4700	177.9200	180.3400	-2.255%	480,873	-30.176%
2025-11-12	183.0300	186.1100	182.5650	184.5000	+1.235%	374,660	-31.751%
2025-11-11	182.2500	182.7750	180.1700	182.2500	+0.452%	243,495	-30.908%
2025-11-10	182.0000	184.9100	180.3600	181.4300	+0.610%	364,575	-30.596%
2025-11-07	178.3100	180.4800	177.2700	180.3300	+0.317%	378,121	-30.172%
2025-11-06	179.0600	181.2300	178.0800	179.7600	+0.201%	489,610	-29.951%
2025-11-05	178.9700	181.7850	177.6200	179.4000	+0.201%	634,586	-29.810%
2025-11-04	177.1200	181.0600	176.3900	179.0400	+0.545%	703,591	-29.669%
2025-11-03	179.0700	180.7900	176.8625	178.0700	-0.564%	734,433	-29.286%
2025-10-31	200.0000	202.4850	177.9800	179.0800	-10.141%	1,447,490	-29.685%
2025-10-30	197.6600	201.4500	197.1100	199.2900	+0.459%	1,160,820	-36.816%
2025-10-29	199.7500	202.0000	196.8800	198.3800	-1.836%	1,046,545	-36.526%
2025-10-28	202.1800	204.1800	200.5000	202.0900	-0.079%	448,207	-37.691%
2025-10-27	201.1700	202.9900	201.0100	202.2500	+1.613%	355,970	-37.740%
2025-10-24	198.5100	200.8500	198.5100	199.0400	+1.097%	380,280	-36.736%
2025-10-23	195.5900	197.8400	193.5067	196.8800	+1.432%	530,059	-36.042%
2025-10-22	193.3500	195.2300	192.6100	194.1000	+0.570%	422,108	-35.126%
2025-10-21	192.7600	194.1450	191.7750	193.0000	+0.182%	262,650	-34.756%
2025-10-20	191.7200	194.5350	191.0000	192.6500	+1.293%	531,238	-34.638%
2025-10-17	189.9200	191.4400	188.0000	190.1900	+0.913%	335,677	-33.793%
2025-10-16	192.7200	192.7200	187.3800	188.4700	-2.241%	382,497	-33.188%
2025-10-15	195.7700	196.3300	192.2000	192.7900	-0.413%	425,570	-34.685%
2025-10-14	190.2300	195.1100	190.2300	193.5900	+1.149%	342,548	-34.955%
2025-10-13	189.6400	191.8900	188.5650	191.3900	+1.771%	310,473	-34.208%
2025-10-10	191.4100	191.7800	186.8100	188.0600	-0.917%	530,744	-33.043%
2025-10-09	191.0000	191.6150	188.9400	189.8000	-0.784%	404,229	-33.656%
2025-10-08	195.4300	196.0100	191.2600	191.3000	-1.549%	352,499	-34.177%
2025-10-07	197.0400	198.2001	193.1550	194.3100	-1.330%	342,583	-35.196%
2025-10-06	202.1900	203.2910	195.8850	196.9300	-2.224%	396,393	-36.058%
2025-10-03	203.8900	205.3600	200.7200	201.4100	+0.035%	318,624	-37.481%
2025-10-02	201.0500	202.2500	199.5800	201.3400	+0.299%	317,420	-37.459%
2025-10-01	204.2800	205.4300	200.6600	200.7400	-2.231%	274,290	-37.272%
2025-09-30	207.1300	208.7800	203.9000	205.3200	-0.422%	526,901	-38.671%
2025-09-29	206.0000	206.9550	205.2600	206.1900	+0.107%	389,765	-38.930%
2025-09-26	205.2800	208.7300	205.2100	205.9700	+0.341%	262,188	-38.865%
2025-09-25	203.7400	205.7800	201.1900	205.2700	-0.151%	312,482	-38.656%
2025-09-24	209.9400	211.1300	204.7100	205.5800	-1.726%	600,193	-38.749%
2025-09-23	208.0000	211.7765	207.8900	209.1900	+0.524%	365,217	-39.806%
2025-09-22	207.0700	208.4600	206.5100	208.1000	-0.302%	280,355	-39.491%
2025-09-19	208.8800	209.3900	205.8100	208.7300	+0.139%	1,050,905	-39.673%
2025-09-18	205.0300	209.0300	202.2600	208.4400	+1.972%	254,441	-39.589%
2025-09-17	203.3600	207.2300	202.3200	204.4100	+0.610%	298,903	-38.398%
2025-09-16	203.2000	203.6400	201.0900	203.1700	+0.084%	267,133	-38.022%
2025-09-15	205.7400	207.6000	202.4250	203.0000	-1.067%	304,504	-37.970%
2025-09-12	207.9400	208.0600	204.4850	205.1900	-1.422%	342,286	-38.632%
2025-09-11	201.5500	208.5000	200.5950	208.1500	+3.588%	550,198	-39.505%
2025-09-10	196.9400	201.0900	196.2800	200.9400	+2.145%	414,397	-37.335%
2025-09-09	198.0900	198.1700	195.3000	196.7200	-0.877%	353,477	-35.990%
2025-09-08	197.1800	200.1750	196.8400	198.4600	+0.695%	469,868	-36.551%
2025-09-05	198.2800	198.5150	193.1800	197.0900	-0.187%	553,523	-36.110%
2025-09-04	192.6200	197.4900	192.6200	197.4600	+3.155%	517,556	-36.230%
2025-09-03	195.6900	196.5400	189.6700	191.4200	-2.456%	357,660	-34.218%
2025-09-02	196.2200	196.9200	193.8200	196.2400	-1.511%	371,105	-35.834%
2025-08-29	201.2500	201.2500	197.5600	199.2500	-0.742%	585,494	-36.803%
2025-08-28	200.2800	201.6300	199.7100	200.7400	+0.235%	265,559	-37.272%
2025-08-27	200.1300	201.2450	198.9900	200.2700	-0.080%	440,835	-37.125%
2025-08-26	197.0000	200.5550	195.7800	200.4300	+2.078%	392,650	-37.175%
2025-08-25	197.7100	198.6400	196.3500	196.3500	-0.678%	374,300	-35.870%
2025-08-22	193.0000	197.7600	192.3500	197.6900	+2.953%	378,572	-36.304%
2025-08-21	191.2900	193.2800	191.2900	192.0200	-0.405%	307,015	-34.423%
2025-08-20	192.2800	194.4875	190.0200	192.8000	+0.328%	388,778	-34.689%
2025-08-19	190.2000	192.2300	190.2000	192.1700	+0.539%	362,279	-34.475%
2025-08-18	190.2600	191.1900	190.1100	191.1400	+0.215%	398,988	-34.122%
2025-08-15	193.4400	193.4400	189.6750	190.7300	-1.762%	294,742	-33.980%
2025-08-14	195.5200	196.8400	193.1501	194.1500	-1.236%	304,877	-35.143%
2025-08-13	194.4500	196.5900	193.8200	196.5800	+1.650%	378,984	-35.945%
2025-08-12	189.5600	194.1400	189.5600	193.3900	+1.544%	458,486	-34.888%
2025-08-11	188.8700	191.0100	188.8700	190.4500	+0.826%	277,838	-33.883%
2025-08-08	190.9400	191.6032	188.4450	188.8900	-0.317%	361,984	-33.337%
2025-08-07	193.4500	193.4500	188.4650	189.4900	-1.302%	364,348	-33.548%
2025-08-06	192.9000	193.9500	191.5150	191.9900	-0.208%	315,002	-34.413%
2025-08-05	193.3500	193.5000	190.6100	192.3900	-0.393%	323,560	-34.550%
2025-08-04	191.9800	193.5900	191.1100	193.1500	+1.770%	281,903	-34.807%
2025-08-01	187.5200	190.7700	185.0500	189.7900	-0.456%	356,406	-33.653%
2025-07-31	190.0800	192.2250	189.2300	190.6600	-0.381%	607,849	-33.956%
2025-07-30	193.0100	195.0000	187.0700	191.3900	-0.167%	600,658	-34.208%
2025-07-29	194.1700	194.1700	190.2800	191.7100	-0.591%	716,357	-34.317%
2025-07-28	196.0300	197.1850	190.3450	192.8500	-1.572%	859,354	-34.706%
2025-07-25	198.0000	198.4100	195.8800	195.9300	-0.730%	393,857	-35.732%
2025-07-24	197.2300	198.1700	196.0000	197.3700	+0.607%	272,028	-36.201%
2025-07-23	195.4900	197.1950	195.0100	196.1800	+0.466%	260,207	-35.814%
2025-07-22	194.4500	195.5700	191.3900	195.2700	+0.349%	320,135	-35.515%
2025-07-21	196.4000	197.9450	194.3950	194.5900	-0.805%	354,626	-35.290%
2025-07-18	197.9400	198.1500	194.1700	196.1700	-0.638%	287,484	-35.811%
2025-07-17	194.0600	198.7800	194.0600	197.4300	+1.506%	282,790	-36.220%
2025-07-16	191.0900	194.9000	189.9900	194.5000	+2.094%	498,663	-35.260%
2025-07-15	194.2700	194.6121	190.1900	190.5100	-2.117%	394,470	-33.904%
2025-07-14	191.6500	195.6025	190.3600	194.6300	+2.658%	426,668	-35.303%
2025-07-11	190.1700	190.9700	188.3400	189.5900	-0.608%	353,005	-33.583%
2025-07-10	189.2300	192.4400	189.2300	190.7500	+0.830%	446,644	-33.987%
2025-07-09	185.6500	189.2200	184.9100	189.1800	+2.459%	340,285	-33.439%
2025-07-08	185.6600	186.4000	183.9800	184.6400	-0.421%	341,665	-31.802%
2025-07-07	185.5100	187.1918	183.1800	185.4200	-0.049%	502,937	-32.089%
2025-07-03	183.4700	186.2000	183.4700	185.5100	+1.112%	265,347	-32.122%
2025-07-02	181.1100	184.5400	181.1100	183.4700	+1.058%	512,112	-31.368%
2025-07-01	176.7500	182.2300	176.7500	181.5500	+0.889%	557,665	-30.642%
2025-06-30	183.7100	183.7350	178.7100	179.9500	-1.430%	626,821	-30.025%
2025-06-27	183.5800	185.4000	182.3650	182.5600	-0.104%	874,232	-31.025%
2025-06-26	180.9300	183.8550	180.2200	182.7500	+0.861%	369,086	-31.097%
2025-06-25	180.9100	183.0000	179.2150	181.1900	+0.745%	344,120	-30.504%
2025-06-24	179.7900	180.9804	179.0500	179.8500	+1.524%	374,953	-29.986%
2025-06-23	172.9800	177.1700	172.9650	177.1500	+2.411%	322,751	-28.919%
2025-06-20	173.9400	173.9600	172.3300	172.9800	-0.069%	399,300	-27.205%
2025-06-18	171.1100	174.7800	171.1100	173.1000	+0.751%	273,498	-27.256%
2025-06-17	171.2400	172.4450	170.5900	171.8100	-0.510%	345,266	-26.710%
2025-06-16	173.4700	174.2650	172.2500	172.6900	+0.759%	319,168	-27.083%
2025-06-13	174.3700	174.3700	170.9700	171.3900	-2.308%	272,269	-26.530%
2025-06-12	173.4700	175.5200	172.5500	175.4400	+0.395%	193,123	-28.226%
2025-06-11	174.6700	176.0900	174.2150	174.7500	+0.385%	291,440	-27.943%
2025-06-10	175.3100	176.6750	173.4300	174.0800	-1.057%	352,497	-27.665%
2025-06-09	177.0800	177.4500	175.1625	175.9400	-0.661%	273,782	-28.430%
2025-06-06	177.7100	177.9300	175.5600	177.1100	+1.264%	278,947	-28.903%
2025-06-05	174.1300	175.4500	173.0000	174.9000	+0.506%	434,037	-28.005%
2025-06-04	175.3800	176.1200	174.0200	174.0200	-0.775%	303,275	-27.641%
2025-06-03	174.8800	176.2000	173.3000	175.3800	+0.568%	213,289	-28.202%
2025-06-02	173.0200	174.9300	171.7700	174.3900	-0.166%	244,577	-27.794%
2025-05-30	174.3500	175.5764	173.1200	174.6800	-0.189%	328,062	-27.914%
2025-05-29	174.5400	175.5550	172.6200	175.0100	+0.505%	288,214	-28.050%
2025-05-28	177.0900	177.0900	174.0800	174.1300	-1.236%	305,954	-27.686%
2025-05-27	175.0000	176.4150	173.0250	176.3100	+2.002%	440,090	-28.580%
2025-05-23	170.2000	173.3300	170.2000	172.8500	-0.167%	258,044	-27.151%
2025-05-22	172.9500	174.3950	172.0900	173.1400	+0.174%	312,635	-27.273%
2025-05-21	175.0500	177.1500	172.5900	172.8400	-2.581%	284,551	-27.146%
2025-05-20	176.6000	177.8000	175.9000	177.4200	-0.822%	387,678	-29.027%
2025-05-19	178.0000	180.6000	177.8783	178.8900	-1.062%	538,796	-29.610%
2025-05-16	180.1700	181.7200	179.6300	180.8100	+0.400%	329,356	-30.358%
2025-05-15	178.7100	180.6800	177.8550	180.0900	+0.772%	380,147	-30.079%
2025-05-14	178.7400	179.8299	178.0050	178.7100	+0.123%	302,510	-29.539%
2025-05-13	178.4600	179.5775	177.5100	178.4900	+0.360%	360,798	-29.453%
2025-05-12	181.6300	183.0500	177.4000	177.8500	+2.213%	378,741	-29.199%
2025-05-09	175.8000	176.3400	172.3100	174.0000	-0.594%	343,486	-27.632%
2025-05-08	171.8200	176.9500	167.9700	175.0400	+6.595%	777,135	-28.062%
2025-05-07	163.4200	165.5700	163.0000	164.2100	+0.779%	427,586	-23.318%
2025-05-06	161.9900	163.7700	160.9400	162.9400	-0.816%	466,203	-22.720%
2025-05-05	164.6200	166.6600	164.1800	164.2800	-1.339%	328,360	-23.350%
2025-05-02	166.2900	168.9700	165.0100	166.5100	+1.592%	515,323	-24.377%
2025-05-01	163.1400	165.7600	161.3430	163.9000	+1.123%	255,652	-23.173%
2025-04-30	160.1900	162.3400	157.6700	162.0800	-0.086%	277,094	-22.310%
2025-04-29	160.3300	162.7700	159.6600	162.2200	+0.627%	316,626	-22.377%
2025-04-28	159.7400	162.0000	159.4600	161.2100	+1.218%	381,282	-21.891%
2025-04-25	159.0400	160.9100	158.6653	159.2700	-0.375%	157,054	-20.939%
2025-04-24	155.6200	159.9200	155.6200	159.8700	+2.804%	236,374	-21.236%
2025-04-23	158.6800	163.0000	155.0000	155.5100	+0.342%	276,803	-19.028%
2025-04-22	152.7300	156.0100	150.5500	154.9800	+3.182%	203,092	-18.751%
2025-04-21	151.6000	152.2228	148.1100	150.2000	-2.009%	376,593	-16.165%
2025-04-17	152.1500	155.4550	151.8400	153.2800	+0.776%	225,080	-17.850%
2025-04-16	152.3100	154.3650	150.2800	152.1000	-1.247%	370,414	-17.212%
2025-04-15	155.7800	159.4600	153.0600	154.0200	-0.684%	344,065	-18.244%
2025-04-14	154.4100	157.5700	151.1500	155.0800	+2.566%	732,216	-18.803%
2025-04-11	149.2700	152.2200	147.0300	151.2000	+0.699%	360,287	-16.720%
2025-04-10	152.5300	154.3300	146.5974	150.1500	-3.657%	594,248	-16.137%
2025-04-09	139.2100	157.2000	139.1800	155.8500	+10.071%	754,640	-19.204%
2025-04-08	149.6500	150.6100	140.1900	141.5900	-1.769%	460,680	-11.067%
2025-04-07	141.3500	150.8050	137.9900	144.1400	-1.537%	738,388	-12.640%
2025-04-04	147.2200	150.0200	142.9900	146.3900	-4.514%	779,749	-13.983%
2025-04-03	157.6000	159.3100	152.8019	153.3100	-7.583%	743,343	-17.866%
2025-04-02	160.9000	167.3300	160.9000	165.8900	+1.091%	472,069	-24.094%
2025-04-01	161.4100	164.4700	160.2250	164.1000	+1.610%	547,074	-23.266%
2025-03-31	155.7100	161.9300	155.0600	161.5000	+2.151%	587,608	-22.031%
2025-03-28	159.7100	161.0500	156.2900	158.1000	-1.710%	461,147	-20.354%
2025-03-27	164.5900	165.6700	160.1100	160.8500	-3.079%	562,121	-21.716%
2025-03-26	168.0800	168.8450	165.8500	165.9600	-1.179%	274,240	-24.126%
2025-03-25	166.3400	168.6200	166.3400	167.9400	+0.683%	282,712	-25.021%
2025-03-24	165.2800	168.0400	164.9000	166.8000	+2.558%	383,576	-24.508%
2025-03-21	161.1500	163.7200	160.3370	162.6400	+0.228%	668,878	-22.577%
2025-03-20	161.3400	163.8300	161.3100	162.2700	-0.344%	378,353	-22.401%
2025-03-19	162.0400	164.5800	160.9600	162.8300	+0.413%	444,365	-22.668%
2025-03-18	161.2200	163.0300	160.2750	162.1600	+0.583%	347,937	-22.348%
2025-03-17	158.5800	162.0700	157.8180	161.2200	+1.403%	326,902	-21.896%
2025-03-14	157.0000	160.1000	156.0350	158.9900	+1.917%	296,514	-20.800%
2025-03-13	158.2700	158.8500	154.2100	156.0000	-0.491%	370,089	-19.282%
2025-03-12	159.9100	160.6050	156.4600	156.7700	-0.350%	330,031	-19.679%
2025-03-11	157.4400	160.2450	156.3000	157.3200	+1.871%	550,319	-19.959%
2025-03-10	154.1000	155.6900	151.4607	154.4300	-1.931%	559,310	-18.461%
2025-03-07	156.0500	157.9800	153.0000	157.4700	+0.089%	447,858	-20.036%
2025-03-06	159.0600	161.3500	155.6400	157.3300	-2.973%	379,147	-19.964%
2025-03-05	161.2400	162.5250	159.0900	162.1500	+0.564%	519,178	-22.344%
2025-03-04	166.1100	166.8900	159.4300	161.2400	-4.676%	463,567	-21.905%
2025-03-03	173.1200	174.5900	168.2400	169.1500	-2.423%	388,410	-25.557%
2025-02-28	171.1200	173.6850	170.1800	173.3500	+1.713%	284,442	-27.361%
2025-02-27	170.9700	173.9300	170.0450	170.4300	-0.182%	323,824	-26.116%
2025-02-26	168.2000	172.9300	168.1550	170.7400	+1.953%	419,367	-26.250%
2025-02-25	171.5800	171.5800	165.7100	167.4700	-1.881%	407,550	-24.810%
2025-02-24	171.4600	172.6275	167.9950	170.6800	-0.321%	248,260	-26.225%
2025-02-21	177.1200	177.1200	169.4200	171.2300	-2.566%	357,173	-26.461%
2025-02-20	182.4200	182.4350	174.6100	175.7400	-3.773%	280,828	-28.349%

document.getElementById("HkR4Tc").onerror = function(){this.style.display='none';}; .dark-mode .BXyrfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXyrfh{ color: #333333; background-color: white; border: 2px solid #333333; }HLIHoulihan Lokey, Inc.stock NYSE

HLI
Houlihan Lokey, Inc.
stock NYSE