MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HLI — Houlihan Lokey, Inc.
NYSEHoulihan Lokey, Inc.
$126.37
-2.01(-1.57%)
- O
- 129.34
- H
- 130.93
- L
- 126.16
- V
- 598.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$126.37
Period Return-18.46%
Period High$211.78
Period Low$112.83
Avg Daily Volume571.0K
Total Trading Days365
HLI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $129.34 | $130.93 | $126.16 | $126.37 | $-2.01 | -1.57% | 598,333 | $127.33 | $126.16 $130.93 |
| Oct 1, 2026 | $125.71 | $129.00 | $123.69 | $128.38 | +$2.04 | +1.61% | 813,568 | $127.92 | $123.69 $129.00 |
| Sep 30, 2026 | $126.37 | $128.15 | $126.02 | $126.34 | $-1.12 | -0.88% | 805,028 | $126.94 | $126.02 $128.15 |
| Sep 29, 2026 | $129.34 | $130.84 | $126.45 | $127.46 | $-2.08 | -1.61% | 729,599 | $127.70 | $126.45 $130.84 |
| Sep 28, 2026 | $128.72 | $129.59 | $126.92 | $129.54 | +$0.47 | +0.36% | 730,443 | $128.66 | $126.92 $129.59 |
| Sep 25, 2026 | $127.48 | $129.71 | $126.78 | $129.07 | +$1.58 | +1.24% | 796,525 | $128.44 | $126.78 $129.71 |
| Sep 24, 2026 | $129.83 | $130.74 | $125.34 | $127.49 | $-2.45 | -1.89% | 1,295,221 | $127.09 | $125.34 $130.74 |
| Sep 23, 2026 | $130.12 | $131.22 | $127.96 | $129.94 | $-1.03 | -0.79% | 522,333 | $130.42 | $127.96 $131.22 |
| Sep 22, 2026 | $133.98 | $135.46 | $127.52 | $130.97 | $-1.64 | -1.24% | 850,442 | $130.87 | $127.52 $135.46 |
| Sep 21, 2026 | $132.65 | $134.10 | $131.01 | $132.61 | +$2.06 | +1.58% | 876,981 | $132.94 | $131.01 $134.10 |
| Sep 18, 2026 | $131.54 | $132.80 | $130.47 | $130.55 | $-2.11 | -1.59% | 1,959,603 | $131.03 | $130.47 $132.80 |
| Sep 17, 2026 | $131.84 | $135.02 | $130.22 | $132.66 | +$2.32 | +1.78% | 1,003,914 | $132.59 | $130.22 $135.02 |
| Sep 16, 2026 | $133.33 | $134.69 | $129.13 | $130.34 | $-3.39 | -2.53% | 626,832 | $131.95 | $129.13 $134.69 |
| Sep 15, 2026 | $137.03 | $137.83 | $133.42 | $133.73 | $-4.09 | -2.97% | 945,285 | $135.34 | $133.42 $137.83 |
| Sep 14, 2026 | $136.96 | $139.77 | $135.73 | $137.82 | +$1.21 | +0.89% | 778,338 | $137.27 | $135.73 $139.77 |
| Sep 11, 2026 | $137.17 | $140.59 | $135.56 | $136.61 | +$0.64 | +0.47% | 941,741 | $136.94 | $135.56 $140.59 |
| Sep 10, 2026 | $134.94 | $141.08 | $134.18 | $135.97 | +$0.70 | +0.52% | 1,345,885 | $137.43 | $134.18 $141.08 |
| Sep 9, 2026 | $135.04 | $136.43 | $133.61 | $135.27 | $-0.12 | -0.09% | 751,101 | $135.02 | $133.61 $136.43 |
| Sep 8, 2026 | $135.84 | $137.46 | $134.77 | $135.39 | $-1.72 | -1.25% | 492,688 | $136.05 | $134.77 $137.46 |
| Sep 4, 2026 | $134.79 | $137.21 | $133.94 | $137.11 | +$0.25 | +0.18% | 720,511 | $136.22 | $133.94 $137.21 |
| Sep 3, 2026 | $135.13 | $138.90 | $134.65 | $136.86 | +$3.65 | +2.74% | 885,658 | $136.45 | $134.65 $138.90 |
| Sep 2, 2026 | $132.36 | $135.24 | $131.59 | $133.21 | +$0.31 | +0.23% | 708,988 | $133.60 | $131.59 $135.24 |
| Sep 1, 2026 | $130.90 | $135.98 | $129.31 | $132.90 | $-0.39 | -0.29% | 775,000 | $133.86 | $129.31 $135.98 |
| Aug 31, 2026 | $131.04 | $133.83 | $131.04 | $133.29 | +$0.27 | +0.20% | 627,603 | $133.13 | $131.04 $133.83 |
| Aug 28, 2026 | $131.55 | $133.93 | $130.68 | $133.02 | +$2.21 | +1.69% | 684,411 | $132.92 | $130.68 $133.93 |
| Aug 27, 2026 | $128.62 | $132.02 | $128.62 | $130.81 | +$1.01 | +0.78% | 491,860 | $130.94 | $128.62 $132.02 |
| Aug 26, 2026 | $128.72 | $130.58 | $127.73 | $129.80 | +$0.76 | +0.59% | 675,521 | $129.61 | $127.73 $130.58 |
| Aug 25, 2026 | $128.96 | $129.55 | $127.20 | $129.04 | +$0.09 | +0.07% | 526,426 | $128.71 | $127.20 $129.55 |
| Aug 24, 2026 | $129.78 | $131.36 | $128.21 | $128.95 | $-0.10 | -0.08% | 503,267 | $129.42 | $128.21 $131.36 |
| Aug 21, 2026 | $128.77 | $131.24 | $128.22 | $129.05 | +$0.99 | +0.77% | 797,571 | $129.13 | $128.22 $131.24 |