Houlihan Lokey, Inc.
HLINYSEFinancial Services● Active
$140.19
+$0.94(+0.67%)
Market Cap$9.7B
P/E Ratio—
52W High$211.777
52W Low$134.41
Houlihan Lokey, Inc.（HLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hli · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$211.78
Sep 23, 2025
-33.8% from here
5-Year Low5Y
$74.18
Sep 27, 2022
+89.0% from low
IPO Priceadj.
$22.40
Aug 13, 2015
+525.8% since IPO
1 Year Ago
$175.94
Jun 9, 2025
-20.3% in 1Y
5 Years Ago
$76.25
Jun 8, 2021
+83.8% in 5Y
10 Years Ago
$24.21
Jun 8, 2016
+479.0% in 10Y
Historical Price Data · HLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $139.37 | $140.49 | $138.03 | $139.73 | $139.73 | 24K | +0.26% |
| Jun 5, 2026 | $142.21 | $142.22 | $138.02 | $139.25 | $139.25 | 403K | -2.08% |
| Jun 4, 2026 | $140.92 | $142.54 | $140.12 | $141.20 | $141.20 | 520K | +0.20% |
| Jun 3, 2026 | $138.03 | $139.56 | $135.13 | $138.43 | $138.43 | 466K | +0.29% |
| Jun 2, 2026 | $139.03 | $140.34 | $137.51 | $139.43 | $139.43 | 850K | +0.29% |
| Jun 1, 2026 | $139.91 | $142.55 | $138.68 | $140.36 | $140.36 | 485K | +0.32% |
| May 29, 2026 | $145.22 | $146.11 | $140.35 | $141.66 | $141.66 | 733K | -2.45% |
| May 28, 2026 | $145.69 | $147.95 | $143.52 | $145.77 | $145.77 | 613K | +0.05% |
| May 27, 2026 | $150.37 | $151.23 | $146.58 | $147.19 | $147.19 | 778K | -2.11% |
| May 26, 2026 | $151.40 | $152.46 | $150.25 | $150.80 | $150.80 | 401K | -0.40% |
| May 22, 2026 | $151.21 | $152.08 | $150.31 | $151.63 | $151.63 | 469K | +0.28% |
| May 21, 2026 | $148.43 | $151.75 | $146.97 | $151.55 | $151.55 | 805K | +2.10% |
| May 20, 2026 | $147.03 | $150.06 | $145.26 | $149.66 | $149.66 | 703K | +1.79% |
| May 19, 2026 | $152.25 | $153.18 | $146.81 | $146.81 | $146.81 | 1.2M | -3.57% |
| May 18, 2026 | $150.11 | $153.85 | $150.11 | $152.07 | $152.07 | 622K | +1.31% |
| May 15, 2026 | $151.04 | $153.35 | $149.68 | $150.35 | $150.35 | 705K | -0.46% |
| May 14, 2026 | $151.82 | $154.35 | $150.35 | $150.93 | $150.93 | 598K | -0.59% |
| May 13, 2026 | $148.02 | $150.94 | $147.74 | $150.55 | $150.55 | 530K | +1.71% |
| May 12, 2026 | $148.88 | $150.17 | $147.12 | $149.53 | $149.53 | 677K | +0.44% |
| May 11, 2026 | $153.20 | $154.34 | $148.11 | $148.85 | $148.85 | 703K | -2.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HLI
Jan 1 → Dec 31 · 6 years2026-19.8%$174.17 → $139.73
-19.8%
2025+0.2%$173.87 → $174.19
+0.2%
2024+45.8%$119.07 → $173.66
+45.8%
2023+35.9%$88.26 → $119.91
+35.9%
2022-16.0%$103.81 → $87.16
-16.0%
2021+36.2%$75.98 → $103.52
+36.2%
Best Year2024 · +45.8%
Worst Year2026 · -19.8%
Positive Years4 / 6
Avg Annual Return+13.7%
6Y Total Return+83.9%
6Y CAGR~+10.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in HLI?
If you invested $1,000 in HLI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,790
Total Return+479.0%
CAGR~+19.2% / yr
Profit+$4,790
Based on Jun 8, 2016 · $24.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Houlihan Lokey, Inc.（HLI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $140.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLI 历史股价FMP 日线复权 OHLCV