NYSE
USD
Houlihan Lokey, Inc. (HLI)
137.38
+5.03
(+3.80%)
At close: October 28 at 4:00:03 PM EDT
137.00
-0.38
(-0.28%)
After hours: October 28 at 6:48:36 PM EDT
Trade HLI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
132.59
137.66
132.59
137.38
137.38
1,189,500
Oct 27, 2026
132.09
133.45
130.65
132.35
132.35
498,500
Oct 26, 2026
131.31
134.01
130.72
131.21
131.21
447,100
Oct 23, 2026
131.18
132.75
130.23
131.31
131.31
503,400
Oct 22, 2026
127.35
134.65
126.12
133.24
133.24
715,600
Oct 21, 2026
131.18
131.37
127.54
128.39
128.39
577,800
Oct 20, 2026
127.56
131.88
127.49
130.33
130.33
618,800
Oct 19, 2026
129.39
130.08
126.84
127.07
127.07
520,300
Oct 16, 2026
129.72
130.26
127.81
129.55
129.55
670,000
Oct 15, 2026
125.00
128.64
124.46
128.51
128.51
525,900
Oct 14, 2026
128.05
130.20
123.05
124.78
124.78
1,015,100
Oct 13, 2026
131.31
131.31
128.60
129.53
129.53
810,600
Oct 12, 2026
130.19
131.07
128.30
130.38
130.38
688,100
Oct 9, 2026
128.79
130.88
126.39
130.16
130.16
913,600
Oct 8, 2026
124.67
127.22
123.64
125.53
125.53
930,700
Oct 7, 2026
125.69
125.96
121.89
125.22
125.22
939,900
Oct 6, 2026
128.30
129.53
127.50
127.94
127.94
757,300
Oct 5, 2026
126.20
128.02
124.60
126.90
126.90
612,600
Oct 2, 2026
129.34
130.93
126.15
126.37
126.37
601,600
Oct 1, 2026
125.71
129.00
123.69
128.38
128.38
813,600
Sep 30, 2026
126.37
128.15
126.02
126.34
126.34
805,000
Sep 29, 2026
129.34
130.84
126.44
127.46
127.46
729,600
Sep 28, 2026
128.72
129.59
126.92
129.54
129.54
730,400
Sep 25, 2026
127.48
129.71
126.78
129.07
129.07
787,300
Sep 24, 2026
129.83
130.74
125.34
127.49
127.49
1,295,200
Sep 23, 2026
130.12
131.22
127.96
129.94
129.94
522,300
Sep 22, 2026
133.98
135.46
127.52
130.97
130.97
850,400
Sep 21, 2026
132.65
134.10
131.01
132.61
132.61
877,000
Sep 18, 2026
131.54
132.80
130.47
130.55
130.55
1,959,600
Sep 17, 2026
131.84
135.01
130.22
132.66
132.66
1,003,900
Sep 16, 2026
133.33
134.69
129.13
130.34
130.34
626,800
Sep 15, 2026
137.03
137.83
133.42
133.73
133.73
951,400
Sep 14, 2026
136.96
139.77
135.73
137.82
137.82
789,700
Sep 11, 2026
137.17
140.59
135.56
136.61
136.61
933,000
Sep 10, 2026
134.94
141.08
134.18
135.97
135.97
1,345,900
Sep 9, 2026
135.04
136.43
133.61
135.27
135.27
751,100
Sep 8, 2026
135.84
137.46
134.77
135.39
135.39
492,700
Sep 4, 2026
134.79
137.21
133.93
137.11
137.11
720,500
Sep 3, 2026
135.13
138.90
134.65
136.86
136.86
885,700
Sep 2, 2026
132.36
135.24
131.59
133.21
133.21
714,100
Sep 1, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
130.90
135.98
129.31
132.90
132.90
775,000
Aug 31, 2026
131.04
133.82
131.04
133.29
132.59
627,600
Aug 28, 2026
131.55
133.93
130.68
133.02
132.32
684,400
Aug 27, 2026
128.62
132.02
128.62
130.81
130.12
491,900
Aug 26, 2026
128.72
130.58
127.73
129.80
129.12
675,500
Aug 25, 2026
128.96
129.55
127.20
129.04
128.36
526,400
Aug 24, 2026
129.78
131.36
128.21
128.95
128.27
503,300
Aug 21, 2026
128.77
131.24
128.22
129.05
128.37
797,600
Aug 20, 2026
129.08
130.96
127.50
128.06
127.39
560,300
Aug 19, 2026
127.73
133.68
127.19
130.09
129.41
923,100
Aug 18, 2026
125.63
128.79
124.01
127.01
126.34
601,000
Aug 17, 2026
127.60
128.43
125.19
125.22
124.56
569,500
Aug 14, 2026
131.81
133.36
128.38
128.68
128.00
741,200
Aug 13, 2026
123.59
132.37
123.49
132.21
131.52
1,079,800
Aug 12, 2026
125.45
125.97
123.15
123.42
122.77
761,600
Aug 11, 2026
124.70
126.75
124.05
125.45
124.79
757,900
Aug 10, 2026
127.58
128.13
122.19
123.39
122.74
1,774,500
Aug 7, 2026
127.81
130.11
127.23
129.00
128.32
570,200
Aug 6, 2026
133.00
133.00
126.75
127.58
126.91
1,322,800
Aug 5, 2026
128.29
129.40
126.68
128.19
127.52
966,500
Aug 4, 2026
125.87
129.21
125.81
128.25
127.58
763,100
Aug 3, 2026
125.45
128.26
120.47
125.48
124.82
833,300
Jul 31, 2026
127.53
128.89
124.76
125.49
124.83
890,700
Jul 30, 2026
120.12
129.41
112.83
128.34
127.67
3,795,300
Jul 29, 2026
143.39
145.13
138.60
139.08
138.35
870,300
Jul 28, 2026
142.41
147.01
140.53
145.47
144.71
1,119,400
Jul 27, 2026
142.07
144.48
140.49
141.25
140.51
623,900
Jul 24, 2026
139.00
140.99
138.56
140.23
139.49
623,500
Jul 23, 2026
137.60
139.27
137.00
137.81
137.09
715,200
Jul 22, 2026
140.19
141.51
138.30
139.37
138.64
792,400
Jul 21, 2026
139.79
141.41
139.09
139.87
139.14
508,500
Jul 20, 2026
140.71
140.71
137.02
139.88
139.15
629,800
Jul 17, 2026
141.30
143.94
139.96
140.01
139.27
712,300
Jul 16, 2026
142.86
143.56
141.02
143.30
142.55
877,300
Jul 15, 2026
137.97
143.38
136.92
142.90
142.15
1,167,200
Jul 14, 2026
133.59
137.02
133.07
136.93
136.21
926,900
Jul 13, 2026
135.70
135.73
130.72
132.52
131.82
832,400
Jul 10, 2026
138.55
139.26
133.54
135.33
134.62
1,067,700
Jul 9, 2026
135.27
138.51
134.34
136.44
135.72
3,149,100
Jul 8, 2026
138.45
139.88
133.58
134.31
133.60
718,000
Jul 7, 2026
141.66
143.88
138.77
139.12
138.39
533,800
Jul 6, 2026
140.28
144.50
140.22
142.45
141.70
748,100
Jul 2, 2026
139.66
141.24
138.29
140.15
139.41
496,900
Jul 1, 2026
134.80
140.00
134.80
137.96
137.24
939,500
Jun 30, 2026
133.04
135.86
133.04
134.13
133.43
727,200
Jun 29, 2026
138.17
139.27
131.30
132.92
132.22
591,200
Jun 26, 2026
136.50
138.86
134.24
138.55
137.82
1,892,900
Jun 25, 2026
138.31
140.63
136.03
136.33
135.61
489,200
Jun 24, 2026
140.86
141.27
137.10
138.00
137.28
445,600
Jun 23, 2026
140.51
142.26
140.05
140.60
139.86
571,400
Jun 22, 2026
140.33
142.44
139.93
140.93
140.19
616,600
Jun 18, 2026
142.14
143.83
139.32
140.77
140.03
1,026,800
Jun 17, 2026
143.00
145.44
140.46
141.38
140.64
744,300
Jun 16, 2026
141.26
143.47
140.61
143.16
142.41
630,800
Jun 15, 2026
139.85
142.93
139.53
139.83
139.10
804,500
Jun 12, 2026
136.60
139.71
136.55
137.89
137.17
602,400
Jun 11, 2026
135.94
136.51
133.83
135.62
134.91
628,100
Jun 10, 2026
140.80
142.64
135.88
135.96
135.25
672,300
Jun 9, 2026
137.62
141.61
136.63
141.04
140.30
572,700
Jun 8, 2026
139.37
141.14
136.76
137.10
136.38
797,900
Jun 5, 2026
142.21
142.22
138.02
139.25
138.52
402,600
Jun 4, 2026
140.92
142.54
140.12
141.20
140.46
520,300
Jun 3, 2026
138.03
139.55
135.13
138.43
137.70
466,400
Jun 2, 2026
139.03
140.34
137.51
139.43
138.70
850,000
Jun 1, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
139.91
142.55
138.68
140.36
139.62
484,500
May 29, 2026
145.22
146.11
140.35
141.66
140.22
732,700
May 28, 2026
145.69
147.95
143.52
145.77
144.29
613,000
May 27, 2026
150.37
151.23
146.58
147.19
145.69
778,400
May 26, 2026
151.40
152.46
150.25
150.80
149.27
401,100
May 22, 2026
151.21
152.08
150.31
151.63
150.09
468,500
May 21, 2026
148.43
151.75
146.96
151.55
150.01
804,800
May 20, 2026
147.03
150.06
145.26
149.66
148.14
702,600
May 19, 2026
152.25
153.18
146.81
146.81
145.32
1,235,200
May 18, 2026
150.11
153.85
150.11
152.07
150.52
621,500
May 15, 2026
151.04
153.35
149.68
150.35
148.82
705,000
May 14, 2026
151.82
154.35
150.35
150.93
149.40
597,500
May 13, 2026
148.02
150.94
147.74
150.55
149.02
530,400
May 12, 2026
148.88
150.17
147.12
149.53
148.01
676,800
May 11, 2026
153.20
154.34
148.11
148.85
147.34
702,700
May 8, 2026
153.33
155.08
150.50
152.87
151.32
1,049,500
May 7, 2026
147.00
156.53
147.00
153.50
151.94
2,204,400
May 6, 2026
152.67
153.35
146.58
147.23
145.73
1,402,300
May 5, 2026
151.02
152.80
149.69
150.17
148.64
666,400
May 4, 2026
152.23
152.68
147.89
150.45
148.92
1,238,000
May 1, 2026
154.81
155.30
152.97
153.08
151.52
695,700
Apr 30, 2026
155.35
156.58
154.14
154.75
153.18
650,800
Apr 29, 2026
158.84
161.29
152.75
156.00
154.41
463,700
Apr 28, 2026
161.24
161.24
158.65
159.51
157.89
351,500
Apr 27, 2026
158.24
160.36
157.63
159.71
158.09
418,000
Apr 24, 2026
157.77
160.05
157.57
158.00
156.39
279,000
Apr 23, 2026
160.24
160.38
156.36
158.27
156.66
276,300
Apr 22, 2026
162.13
162.38
159.51
160.64
159.01
443,200
Apr 21, 2026
161.22
163.27
159.84
160.87
159.23
338,500
Apr 20, 2026
161.75
163.51
160.45
160.99
159.35
417,900
Apr 17, 2026
160.96
164.24
160.89
162.50
160.85
597,800
Apr 16, 2026
160.59
161.94
158.17
158.78
157.17
390,400
Apr 15, 2026
160.11
161.19
159.07
159.87
158.24
536,100
Apr 14, 2026
158.29
160.89
157.76
159.07
157.45
781,200
Apr 13, 2026
150.61
156.37
150.48
156.04
154.45
788,500
Apr 10, 2026
149.77
152.75
143.35
151.53
149.99
553,300
Apr 9, 2026
146.85
150.90
146.70
150.12
148.59
468,900
Apr 8, 2026
146.01
148.73
146.01
147.84
146.34
666,800
Apr 7, 2026
139.50
143.57
139.22
142.87
141.42
593,700
Apr 6, 2026
141.04
141.77
140.12
140.76
139.33
387,800
Apr 2, 2026
138.21
141.48
136.00
141.32
139.88
625,700
Apr 1, 2026
143.40
144.99
140.78
141.03
139.60
792,500
Mar 31, 2026
143.44
145.65
141.26
143.62
142.16
626,600
Mar 30, 2026
139.84
142.57
138.98
141.05
139.62
489,900
Mar 27, 2026
140.50
141.80
138.36
139.00
137.59
659,600
Mar 26, 2026
140.99
143.68
140.64
141.14
139.71
628,200
Mar 25, 2026
140.84
142.68
140.04
141.88
140.44
859,900
Mar 24, 2026
138.60
140.56
134.41
139.02
137.61
691,300
Mar 23, 2026
143.31
143.69
140.27
140.42
138.99
502,300
Mar 20, 2026
139.03
140.62
137.46
139.51
138.09
1,289,100
Mar 19, 2026
137.98
139.77
136.68
138.95
137.54
935,100
Mar 18, 2026
138.93
141.14
138.35
138.89
137.48
682,600
Mar 17, 2026
141.60
143.20
139.43
140.28
138.85
752,700
Mar 16, 2026
140.91
142.32
139.10
139.51
138.09
726,900
Mar 13, 2026
141.46
142.46
139.10
139.42
138.00
592,500
Mar 12, 2026
143.54
145.45
139.41
139.87
138.45
630,100
Mar 11, 2026
144.72
146.69
143.43
146.37
144.88
521,000
Mar 10, 2026
147.51
149.59
145.10
145.61
144.13
722,800
Mar 9, 2026
148.68
148.68
143.92
146.79
145.30
907,100
Mar 6, 2026
153.81
154.00
149.40
151.11
149.57
509,400
Mar 5, 2026
159.96
163.05
156.12
157.30
155.70
369,700
Mar 4, 2026
162.10
163.35
160.94
161.50
159.86
415,500
Mar 3, 2026
159.00
163.59
157.20
162.10
160.45
381,000
Mar 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
159.56
164.68
159.56
163.64
161.98
441,900
Feb 27, 2026
165.18
167.10
160.54
163.77
161.51
601,300
Feb 26, 2026
167.47
169.28
166.72
169.10
166.77
418,900
Feb 25, 2026
167.04
167.93
163.70
165.99
163.70
762,900
Feb 24, 2026
162.82
166.49
162.82
165.86
163.57
548,900
Feb 23, 2026
166.10
166.82
161.88
163.08
160.83
813,300
Feb 20, 2026
165.44
169.45
164.21
167.82
165.51
800,200
Feb 19, 2026
164.35
166.82
162.25
166.12
163.83
514,900
Feb 18, 2026
166.04
168.41
164.40
166.09
163.80
480,400
Feb 17, 2026
166.96
167.84
164.00
165.53
163.25
460,900
Feb 13, 2026
166.76
167.44
163.32
165.84
163.55
577,100
Feb 12, 2026
171.49
173.33
164.52
165.81
163.52
804,300
Feb 11, 2026
172.98
174.30
168.50
170.15
167.80
461,300
Feb 10, 2026
172.90
174.91
170.76
172.57
170.19
413,800
Feb 9, 2026
173.58
175.00
172.13
172.83
170.45
565,000
Feb 6, 2026
171.66
173.20
167.67
172.96
170.57
690,900
Feb 5, 2026
167.31
169.68
165.76
167.94
165.62
757,000
Feb 4, 2026
164.34
168.87
162.42
167.62
165.31
519,400
Feb 3, 2026
167.24
169.42
159.86
164.45
162.18
816,000
Feb 2, 2026
167.96
168.66
165.61
168.36
166.04
578,800
Jan 30, 2026
167.37
171.39
166.57
168.32
166.00
635,100
Jan 29, 2026
176.45
180.20
167.18
168.81
166.48
1,377,400
Jan 28, 2026
178.75
181.41
177.00
180.53
178.04
648,900
Jan 27, 2026
182.30
182.66
178.44
179.65
177.17
585,800
Jan 26, 2026
186.15
188.26
181.88
182.70
180.18
475,400
Jan 23, 2026
190.61
190.61
183.62
186.24
183.67
861,400
Jan 22, 2026
193.60
194.29
191.20
192.07
189.42
365,800
Jan 21, 2026
190.73
195.06
190.41
191.06
188.42
449,100
Jan 20, 2026
186.60
193.06
184.29
189.46
186.85
484,700
Jan 16, 2026
189.87
193.00
188.84
189.90
187.28
477,900
Jan 15, 2026
183.78
190.26
183.78
189.78
187.16
552,600
Jan 14, 2026
179.93
183.79
178.37
182.60
180.08
350,700
Jan 13, 2026
182.65
182.83
179.97
180.57
178.08
263,200
Jan 12, 2026
180.22
183.81
180.01
183.04
180.52
287,000
Jan 9, 2026
182.50
184.04
180.36
181.77
179.26
344,300
Jan 8, 2026
182.27
184.27
180.04
182.01
179.50
454,400
Jan 7, 2026
184.93
185.90
181.52
183.15
180.62
389,300
Jan 6, 2026
181.18
185.40
180.41
185.03
182.48
544,200
Jan 5, 2026
176.29
185.84
175.57
182.60
180.08
483,700
Jan 2, 2026
174.17
176.51
173.75
176.34
173.91
605,800
Dec 31, 2025
175.55
176.50
173.68
174.19
171.79
323,200
Dec 30, 2025
177.22
177.79
175.74
175.85
173.42
404,600
Dec 29, 2025
178.66
178.66
176.36
177.48
175.03
341,800
Dec 26, 2025
177.99
179.10
176.68
178.45
175.99
200,500
Dec 24, 2025
177.21
179.31
176.74
177.99
175.53
138,000
Dec 23, 2025
178.27
179.20
177.10
177.98
175.53
396,900
Dec 22, 2025
177.11
179.19
176.51
178.31
175.85
374,800
Dec 19, 2025
176.13
177.01
175.67
176.56
174.12
797,200
Dec 18, 2025
176.33
178.39
175.02
176.32
173.89
397,300
Dec 17, 2025
177.72
179.37
173.76
174.97
172.56
527,000
Dec 16, 2025
177.89
179.94
175.78
177.47
175.02
803,800
Dec 15, 2025
180.32
180.32
175.95
177.07
174.63
497,200
Dec 12, 2025
181.00
181.00
178.17
179.47
176.99
370,600
Dec 11, 2025
179.38
180.88
176.75
179.87
177.39
303,400
Dec 10, 2025
177.80
181.60
176.79
180.42
177.93
414,900
Dec 9, 2025
177.11
180.77
177.11
177.56
175.11
413,900
Dec 8, 2025
179.08
180.43
175.77
177.11
174.67
327,600
Dec 5, 2025
179.04
181.75
178.63
179.69
177.21
409,300
Dec 4, 2025
176.48
180.32
175.71
179.36
176.89
370,800
Dec 3, 2025
175.51
178.44
175.00
176.72
174.28
303,000
Dec 2, 2025
174.85
176.38
173.08
174.94
172.53
480,800
Dec 1, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
172.87
175.67
171.77
173.70
171.30
407,400
Nov 28, 2025
176.54
176.60
175.24
175.40
172.39
134,200
Nov 26, 2025
176.27
178.74
175.13
175.17
172.16
376,400
Nov 25, 2025
172.16
176.11
172.07
175.62
172.61
335,100
Nov 24, 2025
173.30
174.54
171.86
172.49
169.53
360,500
Nov 21, 2025
172.29
175.00
169.99
173.61
170.63
420,700
Nov 20, 2025
175.31
176.38
170.22
171.06
168.12
320,200
Nov 19, 2025
174.64
175.40
171.87
173.24
170.27
437,500
Nov 18, 2025
173.10
175.30
172.40
173.29
170.32
395,500
Nov 17, 2025
179.31
180.98
172.92
173.86
170.88
424,700
Nov 14, 2025
178.59
180.93
177.38
179.99
176.90
355,000
Nov 13, 2025
183.11
184.47
177.92
180.34
177.24
480,900
Nov 12, 2025
183.03
186.11
182.57
184.50
181.33
374,700
Nov 11, 2025
182.25
182.77
180.17
182.25
179.12
243,500
Nov 10, 2025
182.00
184.91
180.36
181.43
178.32
364,600
Nov 7, 2025
178.31
180.48
177.27
180.33
177.23
378,100
Nov 6, 2025
179.06
181.23
178.08
179.76
176.67
489,600
Nov 5, 2025
178.97
181.79
177.62
179.40
176.32
634,600
Nov 4, 2025
177.12
181.06
176.39
179.04
175.97
703,200
Nov 3, 2025
179.07
180.79
176.86
178.07
175.01
734,400
Oct 31, 2025
200.00
202.49
177.98
179.08
176.01
1,447,500
Oct 30, 2025
197.66
201.45
197.11
199.29
195.87
1,160,800
Oct 29, 2025
199.75
202.00
196.88
198.38
194.97
1,046,500
