Houlihan Lokey Stock Price History
NYSE: HLIFinanceInvestment ManagersUSD
130.16+4.63 (+3.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLI price history at a glance
The price history for Houlihan Lokey (HLI) on this page begins on August 10, 2015, when the stock closed at $22.75; it most recently closed at $130.16 on October 5, 2026. The highest price in this record is $211.78, reached on September 22, 2025; the latest close is 38.5% below that peak. Across the 10 complete calendar years in the table, HLI finished higher in 8 and lower in 2. Its best year was 2021 (+54.0%) and its worst was 2018 (-16.2%).
Over roughly 11 years the share price changed +472.1%, a 16.9% compound annual price return (excluding dividends). In the last 12 months alone, HLI has lost 30.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $211.78
- Date of high
- Sep 22, 2025
- Low since 2015
- $18.22
- Date of low
- Aug 24, 2015
- 52-week high
- $204.18
- 52-week low
- $112.83
- IPO year
- 2015
- Last close
- $130.16
HLI returns
1 week
+3.00%
1 month
-3.78%
3 months
-3.82%
6 months
-14.10%
Year to date
-25.28%
1 year
-30.79%
3 years
+21.07%
5 years
+28.49%
HLI price return, excluding dividends.
HLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 130.16 | -26.19% |
| 2025 | 176.34 | +2.80% |
| 2024 | 171.53 | +43.05% |
| 2023 | 119.91 | +37.57% |
| 2022 | 87.16 | -15.80% |
| 2021 | 103.52 | +53.98% |
| 2020 | 67.23 | +37.43% |
| 2019 | 48.92 | +28.57% |
| 2018 | 38.05 | -16.24% |
| 2017 | 45.43 | +45.98% |
| 2016 | 31.12 | +18.73% |
| 2015* | 26.21 | +15.21% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
HLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 128.79 | 130.75 | 126.40 | 130.16 | +3.69% | |
| 124.67 | 127.22 | 123.64 | 125.53 | +0.25% | |
| 125.69 | 125.96 | 121.89 | 125.22 | -2.13% | |
| 128.30 | 129.53 | 127.50 | 127.94 | +0.82% | |
| 126.20 | 128.03 | 124.60 | 126.90 | +0.42% | |
| 129.34 | 130.93 | 126.16 | 126.37 | -1.57% | |
| 125.71 | 129.00 | 123.69 | 128.38 | +1.61% | |
| 126.37 | 128.15 | 126.02 | 126.34 | -0.88% | |
| 129.34 | 130.84 | 126.45 | 127.46 | -1.61% | |
| 128.72 | 129.59 | 126.92 | 129.54 | +0.36% | |
| 127.48 | 129.71 | 126.78 | 129.07 | +1.24% | |
| 129.83 | 130.74 | 125.34 | 127.49 | -1.89% | |
| 130.12 | 131.22 | 127.96 | 129.94 | -0.79% | |
| 133.98 | 135.46 | 127.52 | 130.97 | -1.24% | |
| 132.65 | 134.10 | 131.01 | 132.61 | +1.58% | |
| 131.54 | 132.80 | 130.47 | 130.55 | -1.59% | |
| 131.84 | 135.02 | 130.22 | 132.66 | +1.78% | |
| 133.33 | 134.69 | 129.13 | 130.34 | -2.53% | |
| 137.03 | 137.83 | 133.42 | 133.73 | -2.97% | |
| 136.96 | 139.77 | 135.73 | 137.82 | +0.89% | |
| 137.17 | 140.59 | 135.56 | 136.61 | +0.47% | |
| 134.94 | 141.08 | 134.18 | 135.97 | +0.52% | |
| 135.04 | 136.43 | 133.61 | 135.27 | -0.09% | |
| 135.84 | 137.46 | 134.77 | 135.39 | -1.25% | |
| 134.79 | 137.21 | 133.94 | 137.11 | +0.18% | |
| 135.13 | 138.90 | 134.65 | 136.86 | +2.74% | |
| 132.36 | 135.24 | 131.59 | 133.21 | +0.23% | |
| 130.90 | 135.98 | 129.31 | 132.90 | -0.29% | |
| 131.04 | 133.83 | 131.04 | 133.29 | +0.20% | |
| 131.55 | 133.93 | 130.68 | 133.02 | +1.69% | |
| 128.62 | 132.02 | 128.62 | 130.81 | +0.78% | |
| 128.72 | 130.58 | 127.73 | 129.80 | +0.59% | |
| 128.96 | 129.55 | 127.20 | 129.04 | +0.07% | |
| 129.78 | 131.36 | 128.21 | 128.95 | -0.08% | |
| 128.77 | 131.24 | 128.22 | 129.05 | +0.77% | |
| 129.08 | 130.96 | 127.51 | 128.06 | -1.56% | |
| 127.73 | 133.68 | 127.19 | 130.09 | +2.43% | |
| 125.63 | 128.79 | 124.01 | 127.01 | +1.43% | |
| 127.60 | 128.43 | 125.19 | 125.22 | -2.69% | |
| 131.81 | 133.36 | 128.38 | 128.68 | -2.67% | |
| 123.59 | 132.37 | 123.49 | 132.21 | +7.12% | |
| 125.45 | 125.97 | 123.15 | 123.42 | -1.62% | |
| 124.70 | 126.75 | 124.05 | 125.45 | +1.67% | |
| 127.58 | 128.13 | 122.19 | 123.39 | -4.35% | |
| 127.81 | 130.11 | 127.23 | 129.00 | +1.11% | |
| 133.00 | 133.00 | 126.76 | 127.58 | -0.48% | |
| 128.29 | 129.40 | 126.69 | 128.19 | -0.05% | |
| 125.87 | 129.21 | 125.81 | 128.25 | +2.21% | |
| 125.45 | 128.26 | 120.47 | 125.48 | -0.01% | |
| 127.53 | 128.89 | 124.76 | 125.49 | -2.22% | |
| 120.12 | 129.41 | 112.83 | 128.34 | -7.72% | |
| 143.39 | 145.13 | 138.60 | 139.08 | -4.39% | |
| 142.41 | 147.01 | 140.53 | 145.47 | +2.99% | |
| 142.07 | 144.48 | 140.49 | 141.25 | +0.73% | |
| 139.00 | 141.00 | 138.56 | 140.23 | +1.76% | |
| 137.60 | 139.27 | 137.00 | 137.81 | -1.12% | |
| 140.19 | 141.51 | 138.30 | 139.37 | -0.36% | |
| 139.79 | 141.42 | 139.09 | 139.87 | -0.01% | |
| 140.71 | 140.71 | 137.02 | 139.88 | -0.09% | |
| 141.30 | 143.94 | 139.96 | 140.01 | -2.30% | |
| 142.86 | 143.56 | 141.02 | 143.30 | +0.28% | |
| 137.97 | 143.38 | 136.92 | 142.90 | +4.36% | |
| 133.59 | 137.02 | 133.07 | 136.93 | +3.33% | |
| 135.70 | 135.73 | 130.72 | 132.52 | -2.08% | |
| 138.55 | 139.26 | 133.54 | 135.33 | -0.81% | |
| 135.27 | 138.51 | 134.34 | 136.44 | +1.59% | |
| 138.45 | 139.88 | 133.58 | 134.31 | -3.46% | |
| 141.66 | 143.88 | 138.77 | 139.12 | -2.34% | |
| 140.28 | 144.50 | 140.22 | 142.45 | +1.64% | |
| 139.66 | 141.25 | 138.29 | 140.15 | +1.59% | |
| 134.80 | 140.00 | 134.80 | 137.96 | +2.86% | |
| 133.04 | 135.86 | 133.04 | 134.13 | +0.91% | |
| 138.17 | 139.27 | 131.31 | 132.92 | -4.06% | |
| 136.50 | 138.86 | 134.24 | 138.55 | +1.63% | |
| 138.31 | 140.63 | 136.03 | 136.33 | -1.21% | |
| 140.86 | 141.28 | 137.10 | 138.00 | -1.85% | |
| 140.51 | 142.26 | 140.05 | 140.60 | -0.23% | |
| 140.33 | 142.44 | 139.93 | 140.93 | +0.11% | |
| 142.14 | 143.83 | 139.33 | 140.77 | -0.43% | |
| 143.00 | 145.44 | 140.46 | 141.38 | -1.24% | |
| 141.26 | 143.47 | 140.61 | 143.16 | +2.38% | |
| 139.85 | 142.94 | 139.53 | 139.83 | +1.41% | |
| 136.60 | 139.71 | 136.55 | 137.89 | +1.67% | |
| 135.94 | 136.52 | 133.83 | 135.62 | -0.25% | |
| 140.80 | 142.64 | 135.88 | 135.96 | -3.60% | |
| 137.62 | 141.61 | 136.64 | 141.04 | +2.87% | |
| 139.37 | 141.14 | 136.76 | 137.10 | -1.54% | |
| 142.21 | 142.22 | 138.02 | 139.25 | -1.38% | |
| 140.92 | 142.55 | 140.12 | 141.20 | +2.00% | |
| 138.03 | 139.56 | 135.13 | 138.43 | -0.72% | |
| 139.03 | 140.34 | 137.51 | 139.43 | -0.66% | |
| 139.91 | 142.55 | 138.68 | 140.36 | -0.92% | |
| 145.22 | 146.11 | 140.35 | 141.66 | -2.82% | |
| 145.69 | 147.95 | 143.52 | 145.77 | -0.96% | |
| 150.37 | 151.23 | 146.58 | 147.19 | -2.39% | |
| 151.40 | 152.46 | 150.25 | 150.80 | -0.55% | |
| 151.21 | 152.08 | 150.31 | 151.63 | +0.05% | |
| 148.43 | 151.75 | 146.97 | 151.55 | +1.26% | |
| 147.03 | 150.06 | 145.26 | 149.66 | +1.94% | |
| 152.25 | 153.18 | 146.81 | 146.81 | -3.46% | |
| 150.11 | 153.85 | 150.11 | 152.07 | +1.14% | |
| 151.04 | 153.35 | 149.68 | 150.35 | -0.38% | |
| 151.82 | 154.35 | 150.36 | 150.93 | +0.25% | |
| 148.02 | 150.94 | 147.74 | 150.55 | +0.68% | |
| 148.88 | 150.17 | 147.12 | 149.53 | +0.46% | |
| 153.20 | 154.34 | 148.11 | 148.85 | -2.63% | |
| 153.33 | 155.08 | 150.50 | 152.87 | -0.41% | |
| 147.00 | 156.53 | 147.00 | 153.50 | +4.26% | |
| 152.67 | 153.35 | 146.58 | 147.23 | -1.96% | |
| 151.02 | 152.80 | 149.69 | 150.17 | -0.19% | |
| 152.23 | 152.68 | 147.89 | 150.45 | -1.72% | |
| 154.81 | 155.30 | 152.97 | 153.08 | -1.08% | |
| 155.35 | 156.58 | 154.14 | 154.75 | -0.80% | |
| 158.84 | 161.29 | 152.75 | 156.00 | -2.20% | |
| 161.24 | 161.24 | 158.66 | 159.51 | -0.13% | |
| 158.24 | 160.36 | 157.63 | 159.71 | +1.08% | |
| 157.77 | 160.05 | 157.57 | 158.00 | -0.17% | |
| 160.24 | 160.38 | 156.36 | 158.27 | -1.48% | |
| 162.13 | 162.38 | 159.52 | 160.64 | -0.14% | |
| 161.22 | 163.27 | 159.84 | 160.87 | -0.07% | |
| 161.75 | 163.51 | 160.45 | 160.99 | -0.93% | |
| 160.96 | 164.25 | 160.89 | 162.50 | +2.34% | |
| 160.59 | 161.94 | 158.17 | 158.78 | -0.68% | |
| 160.11 | 161.19 | 159.07 | 159.87 | +0.50% | |
| 158.29 | 160.89 | 157.76 | 159.07 | +1.94% | |
| 150.61 | 156.37 | 150.48 | 156.04 | +2.98% | |
| 149.77 | 152.75 | 143.35 | 151.53 | +0.94% | |
| 146.85 | 150.90 | 146.70 | 150.12 | +1.54% | |
| 146.01 | 148.73 | 146.01 | 147.84 | +3.48% | |
| 139.50 | 143.57 | 139.22 | 142.87 | +1.50% | |
| 141.04 | 141.77 | 140.12 | 140.76 | -0.40% | |
| 138.21 | 141.48 | 136.00 | 141.32 | +0.21% | |
| 143.40 | 144.99 | 140.78 | 141.03 | -1.80% | |
| 143.44 | 145.65 | 141.26 | 143.62 | +1.82% | |
| 139.84 | 142.57 | 138.98 | 141.05 | +1.47% | |
| 140.50 | 141.80 | 138.36 | 139.00 | -1.52% | |
| 140.99 | 143.69 | 140.64 | 141.14 | -0.52% | |
| 140.84 | 142.68 | 140.04 | 141.88 | +2.06% | |
| 138.60 | 140.56 | 134.41 | 139.02 | -1.00% | |
| 143.31 | 143.69 | 140.27 | 140.42 | +0.65% | |
| 139.03 | 140.62 | 137.46 | 139.51 | +0.40% | |
| 137.98 | 139.77 | 136.68 | 138.95 | +0.04% | |
| 138.93 | 141.14 | 138.35 | 138.89 | -0.99% | |
| 141.60 | 143.20 | 139.43 | 140.28 | +0.55% | |
| 140.91 | 142.32 | 139.10 | 139.51 | +0.06% | |
| 141.46 | 142.46 | 139.10 | 139.42 | -0.32% | |
| 143.54 | 145.45 | 139.41 | 139.87 | -4.44% | |
| 144.72 | 146.69 | 143.43 | 146.37 | +0.52% | |
| 147.51 | 149.59 | 145.10 | 145.61 | -0.80% | |
| 148.68 | 148.68 | 143.92 | 146.79 | -2.86% | |
| 153.81 | 154.00 | 149.40 | 151.11 | -3.94% | |
| 159.96 | 163.05 | 156.12 | 157.30 | -2.60% | |
| 162.10 | 163.35 | 160.94 | 161.50 | -0.37% | |
| 159.00 | 163.59 | 157.20 | 162.10 | -0.94% | |
| 159.56 | 164.68 | 159.56 | 163.64 | -0.08% | |
| 165.18 | 167.10 | 160.54 | 163.77 | -3.15% | |
| 167.47 | 169.28 | 166.72 | 169.10 | +1.87% | |
| 167.04 | 167.94 | 163.70 | 165.99 | +0.08% | |
| 162.82 | 166.49 | 162.82 | 165.86 | +1.70% | |
| 166.10 | 166.82 | 161.88 | 163.08 | -2.82% | |
| 165.44 | 169.45 | 164.22 | 167.82 | +1.02% | |
| 164.35 | 166.82 | 162.25 | 166.12 | +0.02% | |
| 166.04 | 168.41 | 164.40 | 166.09 | +0.34% | |
| 166.96 | 167.84 | 164.00 | 165.53 | -0.19% | |
| 166.76 | 167.44 | 163.32 | 165.84 | +0.02% | |
| 171.49 | 173.33 | 164.52 | 165.81 | -2.55% | |
| 172.98 | 174.30 | 168.50 | 170.15 | -1.40% | |
| 172.90 | 174.91 | 170.77 | 172.57 | -0.15% | |
| 173.58 | 175.00 | 172.13 | 172.83 | -0.08% | |
| 171.66 | 173.20 | 167.67 | 172.96 | +2.99% | |
| 167.31 | 169.68 | 165.76 | 167.94 | +0.19% | |
| 164.34 | 168.87 | 162.42 | 167.62 | +1.93% | |
| 167.24 | 169.42 | 159.86 | 164.45 | -2.32% | |
| 167.96 | 168.66 | 165.61 | 168.36 | +0.02% | |
| 167.37 | 171.39 | 166.57 | 168.32 | -0.29% | |
| 176.45 | 180.20 | 167.18 | 168.81 | -6.49% | |
| 178.75 | 181.41 | 177.00 | 180.53 | +0.49% | |
| 182.30 | 182.67 | 178.44 | 179.65 | -1.67% | |
| 186.15 | 188.26 | 181.88 | 182.70 | -1.90% | |
| 190.61 | 190.61 | 183.62 | 186.24 | -3.04% | |
| 193.60 | 194.29 | 191.20 | 192.07 | +0.53% | |
| 190.73 | 195.06 | 190.42 | 191.06 | +0.84% | |
| 186.60 | 193.06 | 184.29 | 189.46 | -0.23% | |
| 189.87 | 193.00 | 188.84 | 189.90 | +0.06% | |
| 183.78 | 190.26 | 183.78 | 189.78 | +3.93% | |
| 179.93 | 183.79 | 178.37 | 182.60 | +1.12% | |
| 182.65 | 182.83 | 179.97 | 180.57 | -1.35% | |
| 180.22 | 183.81 | 180.01 | 183.04 | +0.70% | |
| 182.50 | 184.04 | 180.36 | 181.77 | -0.13% | |
| 182.27 | 184.27 | 180.04 | 182.01 | -0.62% | |
| 184.93 | 185.90 | 181.52 | 183.15 | -1.02% | |
| 181.18 | 185.40 | 180.41 | 185.03 | +1.33% | |
| 176.29 | 185.84 | 175.57 | 182.60 | +3.55% | |
| 174.17 | 176.52 | 173.75 | 176.34 | +1.23% | |
| 175.55 | 176.50 | 173.68 | 174.19 | -0.94% | |
| 177.22 | 177.79 | 175.74 | 175.85 | -0.92% | |
| 178.66 | 178.66 | 176.36 | 177.48 | -0.54% | |
| 177.99 | 179.11 | 176.68 | 178.45 | +0.26% | |
| 177.21 | 179.31 | 176.74 | 177.99 | +0.01% | |
| 178.27 | 179.20 | 177.10 | 177.98 | -0.19% | |
| 177.11 | 179.19 | 176.52 | 178.31 | +0.99% | |
| 176.13 | 177.01 | 175.67 | 176.56 | +0.14% | |
| 176.33 | 178.39 | 175.02 | 176.32 | +0.77% | |
| 177.72 | 179.37 | 173.76 | 174.97 | -1.41% | |
| 177.89 | 179.94 | 175.78 | 177.47 | +0.23% | |
| 180.32 | 180.32 | 175.95 | 177.07 | -1.34% | |
| 181.00 | 181.00 | 178.17 | 179.47 | -0.22% | |
| 179.38 | 180.89 | 176.75 | 179.87 | -0.30% | |
| 177.80 | 181.60 | 176.79 | 180.42 | +1.61% | |
| 177.11 | 180.77 | 177.11 | 177.56 | +0.25% | |
| 179.08 | 180.43 | 175.77 | 177.11 | -1.44% | |
| 179.04 | 181.75 | 178.63 | 179.69 | +0.18% | |
| 176.48 | 180.33 | 175.71 | 179.36 | +1.49% | |
| 175.51 | 178.44 | 175.00 | 176.72 | +1.02% | |
| 174.85 | 176.38 | 173.08 | 174.94 | +0.71% | |
| 172.87 | 175.67 | 171.77 | 173.70 | -0.97% | |
| 176.54 | 176.60 | 175.24 | 175.40 | +0.13% | |
| 176.27 | 178.75 | 175.13 | 175.17 | -0.26% | |
| 172.16 | 176.11 | 172.07 | 175.62 | +1.81% | |
| 173.30 | 174.54 | 171.86 | 172.49 | -0.65% | |
| 172.29 | 175.00 | 169.99 | 173.61 | +1.49% | |
| 175.31 | 176.39 | 170.22 | 171.06 | -1.26% | |
| 174.64 | 175.41 | 171.87 | 173.24 | -0.03% | |
| 173.10 | 175.30 | 172.40 | 173.29 | -0.33% | |
| 179.31 | 180.98 | 172.92 | 173.86 | -3.41% | |
| 178.59 | 180.93 | 177.38 | 179.99 | -0.19% | |
| 183.11 | 184.47 | 177.92 | 180.34 | -2.25% | |
| 183.03 | 186.11 | 182.57 | 184.50 | +1.23% | |
| 182.25 | 182.78 | 180.17 | 182.25 | +0.45% | |
| 182.00 | 184.91 | 180.36 | 181.43 | +0.61% | |
| 178.31 | 180.48 | 177.27 | 180.33 | +0.32% | |
| 179.06 | 181.23 | 178.08 | 179.76 | +0.20% | |
| 178.97 | 181.79 | 177.62 | 179.40 | +0.20% | |
| 177.12 | 181.06 | 176.39 | 179.04 | +0.54% | |
| 179.07 | 180.79 | 176.86 | 178.07 | -0.56% | |
| 200.00 | 202.49 | 177.98 | 179.08 | -10.14% | |
| 197.66 | 201.45 | 197.11 | 199.29 | +0.46% | |
| 199.75 | 202.00 | 196.88 | 198.38 | -1.84% | |
| 202.18 | 204.18 | 200.50 | 202.09 | -0.08% | |
| 201.17 | 202.99 | 201.01 | 202.25 | +1.61% | |
| 198.51 | 200.85 | 198.51 | 199.04 | +1.10% | |
| 195.59 | 197.84 | 193.51 | 196.88 | +1.43% | |
| 193.35 | 195.23 | 192.61 | 194.10 | +0.57% | |
| 192.76 | 194.15 | 191.78 | 193.00 | +0.18% | |
| 191.72 | 194.54 | 191.00 | 192.65 | +1.29% | |
| 189.92 | 191.44 | 188.00 | 190.19 | +0.91% | |
| 192.72 | 192.72 | 187.38 | 188.47 | -2.24% | |
| 195.77 | 196.33 | 192.20 | 192.79 | -0.41% | |
| 190.23 | 195.11 | 190.23 | 193.59 | +1.15% | |
| 189.64 | 191.89 | 188.57 | 191.39 | +1.77% | |
| 191.41 | 191.78 | 186.81 | 188.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLI chart for longer ranges.