Houlihan Lokey, Inc.HLINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $167.96 | $168.37 | $165.61 | $168.22 | 279,225 |
| 1/30/2026 | $167.37 | $171.39 | $166.57 | $168.32 | 635,100 |
| 1/29/2026 | $176.45 | $180.20 | $167.18 | $168.81 | 1.38M |
| 1/28/2026 | $178.75 | $181.41 | $177.00 | $180.53 | 648,908 |
| 1/27/2026 | $182.30 | $182.67 | $178.44 | $179.65 | 585,800 |
| 1/26/2026 | $186.15 | $188.26 | $181.88 | $182.70 | 475,411 |
| 1/23/2026 | $190.61 | $190.61 | $183.62 | $186.24 | 861,410 |
| 1/22/2026 | $193.60 | $194.29 | $191.20 | $192.07 | 365,800 |
| 1/21/2026 | $190.73 | $195.06 | $190.42 | $191.06 | 449,100 |
| 1/20/2026 | $186.60 | $193.06 | $184.29 | $189.46 | 484,714 |
| 1/16/2026 | $189.87 | $193.00 | $188.84 | $189.90 | 477,906 |
| 1/15/2026 | $183.78 | $190.26 | $183.78 | $189.78 | 552,600 |
| 1/14/2026 | $179.93 | $183.79 | $178.37 | $182.60 | 350,700 |
| 1/13/2026 | $182.65 | $182.83 | $179.97 | $180.57 | 263,200 |
| 1/12/2026 | $180.22 | $183.81 | $180.01 | $183.04 | 287,000 |
| 1/9/2026 | $182.50 | $184.04 | $180.36 | $181.77 | 344,314 |
| 1/8/2026 | $182.27 | $184.27 | $180.04 | $182.01 | 454,402 |
| 1/7/2026 | $184.93 | $185.90 | $181.52 | $183.15 | 389,336 |
| 1/6/2026 | $181.18 | $185.40 | $180.41 | $185.03 | 544,227 |
| 1/5/2026 | $176.29 | $185.84 | $175.57 | $182.60 | 483,700 |
| 1/2/2026 | $174.17 | $176.52 | $173.75 | $176.34 | 605,800 |
| 12/31/2025 | $175.55 | $176.50 | $173.68 | $174.19 | 323,203 |
| 12/30/2025 | $177.22 | $177.79 | $175.74 | $175.85 | 404,600 |
| 12/29/2025 | $178.66 | $178.66 | $176.36 | $177.48 | 341,800 |
| 12/26/2025 | $177.99 | $179.11 | $176.68 | $178.45 | 200,500 |
| 12/24/2025 | $177.21 | $179.31 | $176.74 | $177.99 | 138,023 |
| 12/23/2025 | $178.27 | $179.20 | $177.10 | $177.98 | 396,900 |
| 12/22/2025 | $177.11 | $179.19 | $176.52 | $178.31 | 374,843 |
| 12/19/2025 | $176.13 | $177.01 | $175.67 | $176.56 | 797,217 |
| 12/18/2025 | $176.33 | $178.39 | $175.02 | $176.32 | 397,336 |
| 12/17/2025 | $177.72 | $179.37 | $173.76 | $174.97 | 527,016 |
| 12/16/2025 | $177.89 | $179.94 | $175.78 | $177.47 | 803,800 |
| 12/15/2025 | $180.32 | $180.32 | $175.95 | $177.07 | 497,206 |
| 12/12/2025 | $181.00 | $181.00 | $178.17 | $179.47 | 370,600 |
| 12/11/2025 | $179.38 | $180.89 | $176.75 | $179.87 | 303,449 |
| 12/10/2025 | $177.80 | $181.60 | $176.79 | $180.42 | 414,932 |
| 12/9/2025 | $177.11 | $180.77 | $177.11 | $177.56 | 413,924 |
| 12/8/2025 | $179.08 | $180.43 | $175.77 | $177.11 | 327,604 |
| 12/5/2025 | $179.04 | $181.75 | $178.63 | $179.69 | 409,300 |
| 12/4/2025 | $176.48 | $180.33 | $175.71 | $179.36 | 370,805 |
| 12/3/2025 | $175.51 | $178.44 | $175.00 | $176.72 | 303,029 |
| 12/2/2025 | $174.85 | $176.38 | $173.08 | $174.94 | 480,861 |
| 12/1/2025 | $172.87 | $175.67 | $171.77 | $173.70 | 407,432 |
| 11/28/2025 | $176.54 | $176.60 | $175.24 | $175.40 | 134,200 |
| 11/26/2025 | $176.27 | $178.75 | $175.13 | $175.17 | 376,422 |
| 11/25/2025 | $172.16 | $176.11 | $172.07 | $175.62 | 335,100 |
| 11/24/2025 | $173.30 | $174.54 | $171.86 | $172.49 | 360,500 |
| 11/21/2025 | $172.29 | $175.00 | $169.99 | $173.61 | 420,700 |
| 11/20/2025 | $175.31 | $176.39 | $170.22 | $171.06 | 320,200 |
| 11/19/2025 | $174.64 | $175.41 | $171.87 | $173.24 | 437,500 |
| 11/18/2025 | $173.10 | $175.30 | $172.40 | $173.29 | 395,500 |
| 11/17/2025 | $179.31 | $180.98 | $172.92 | $173.86 | 424,700 |
| 11/14/2025 | $178.59 | $180.93 | $177.38 | $179.99 | 355,000 |
| 11/13/2025 | $183.11 | $184.47 | $177.92 | $180.34 | 480,900 |
| 11/12/2025 | $183.03 | $186.11 | $182.57 | $184.50 | 374,700 |
| 11/11/2025 | $182.25 | $182.78 | $180.17 | $182.25 | 243,500 |
| 11/10/2025 | $182.00 | $184.91 | $180.36 | $181.43 | 364,600 |
| 11/7/2025 | $178.31 | $180.48 | $177.27 | $180.33 | 378,121 |
| 11/6/2025 | $179.06 | $181.23 | $178.08 | $179.76 | 489,610 |
| 11/5/2025 | $178.97 | $181.79 | $177.62 | $179.40 | 634,600 |
| 11/4/2025 | $177.12 | $181.06 | $176.39 | $179.04 | 703,591 |