Houlihan Lokey, Inc. (HLI) stock
HLINYSEInvestment AdviceFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3011% above fair value
$138.00−1.34 (-0.96%)
Close on Oct 30, 2026Market cap $9.64BP/E 23.1Yield –
Price history
Houlihan Lokey share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$138.00
-0.96% on the day
52-week range
$112.83 – $202.49
-31.8% from the high
Change over 52 weeks
-30.8%
From $199.29 on Oct 30, 2025
Average volume
870,430
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $137.76 | $138.18 | $136.25 | $138.00 | -0.96% | 796,970 |
| Oct 29, 2026 | $143.67 | $145.99 | $139.19 | $139.34 | +1.43% | 1,653,140 |
| Oct 28, 2026 | $132.59 | $137.66 | $132.59 | $137.38 | +3.80% | 1,190,718 |
| Oct 27, 2026 | $132.09 | $133.45 | $130.66 | $132.35 | +0.87% | 498,505 |
| Oct 26, 2026 | $131.31 | $134.02 | $130.72 | $131.21 | -0.08% | 447,101 |
| Oct 23, 2026 | $131.18 | $132.75 | $130.23 | $131.31 | -1.45% | 503,392 |
| Oct 22, 2026 | $127.35 | $134.65 | $126.12 | $133.24 | +3.78% | 715,597 |
| Oct 21, 2026 | $131.18 | $131.37 | $127.54 | $128.39 | -1.49% | 577,754 |
| Oct 20, 2026 | $127.56 | $131.88 | $127.49 | $130.33 | +2.57% | 618,800 |
| Oct 19, 2026 | $129.39 | $130.08 | $126.84 | $127.07 | -1.91% | 522,687 |
| Oct 16, 2026 | $129.72 | $130.26 | $127.81 | $129.55 | +0.81% | 669,971 |
| Oct 15, 2026 | $125.00 | $128.64 | $124.46 | $128.51 | +2.99% | 525,887 |
| Oct 14, 2026 | $128.05 | $130.20 | $123.05 | $124.78 | -3.67% | 1,015,618 |
| Oct 13, 2026 | $131.31 | $131.31 | $128.60 | $129.53 | -0.65% | 810,557 |
| Oct 12, 2026 | $130.19 | $131.08 | $128.30 | $130.38 | +0.17% | 688,112 |
| Oct 9, 2026 | $128.79 | $130.88 | $126.40 | $130.16 | +3.69% | 913,572 |
| Oct 8, 2026 | $124.67 | $127.22 | $123.64 | $125.53 | +0.25% | 930,721 |
| Oct 7, 2026 | $125.69 | $125.96 | $121.89 | $125.22 | -2.13% | 939,915 |
| Oct 6, 2026 | $128.30 | $129.53 | $127.50 | $127.94 | +0.82% | 757,258 |
| Oct 5, 2026 | $126.20 | $128.03 | $124.60 | $126.90 | +0.42% | 612,613 |
| Oct 2, 2026 | $129.34 | $130.93 | $126.16 | $126.37 | -1.57% | 601,571 |
| Oct 1, 2026 | $125.71 | $129.00 | $123.69 | $128.38 | +1.61% | 813,568 |
| Sep 30, 2026 | $126.37 | $128.15 | $126.02 | $126.34 | -0.88% | 805,028 |
| Sep 29, 2026 | $129.34 | $130.84 | $126.45 | $127.46 | -1.61% | 729,599 |
| Sep 28, 2026 | $128.72 | $129.59 | $126.92 | $129.54 | +0.36% | 730,443 |
| Sep 25, 2026 | $127.48 | $129.71 | $126.78 | $129.07 | +1.24% | 796,524 |
| Sep 24, 2026 | $129.83 | $130.74 | $125.34 | $127.49 | -1.89% | 1,295,220 |
| Sep 23, 2026 | $130.12 | $131.22 | $127.96 | $129.94 | -0.79% | 522,333 |
| Sep 22, 2026 | $133.98 | $135.46 | $127.52 | $130.97 | -1.24% | 850,441 |
| Sep 21, 2026 | $132.65 | $134.10 | $131.01 | $132.61 | +1.58% | 876,981 |
| Sep 18, 2026 | $131.54 | $132.80 | $130.47 | $130.55 | -1.59% | 1,959,602 |
| Sep 17, 2026 | $131.84 | $135.02 | $130.22 | $132.66 | +1.78% | 1,003,913 |
| Sep 16, 2026 | $133.33 | $134.69 | $129.13 | $130.34 | -2.53% | 626,831 |
| Sep 15, 2026 | $137.03 | $137.83 | $133.42 | $133.73 | -2.97% | 951,439 |
| Sep 14, 2026 | $136.96 | $139.77 | $135.73 | $137.82 | +0.89% | 797,448 |
| Sep 11, 2026 | $137.17 | $140.59 | $135.56 | $136.61 | +0.47% | 933,040 |
| Sep 10, 2026 | $134.94 | $141.08 | $134.18 | $135.97 | +0.52% | 1,345,885 |
| Sep 9, 2026 | $135.04 | $136.43 | $133.61 | $135.27 | -0.09% | 751,100 |
| Sep 8, 2026 | $135.84 | $137.46 | $134.77 | $135.39 | -1.25% | 492,687 |
| Sep 4, 2026 | $134.79 | $137.21 | $133.94 | $137.11 | +0.18% | 720,510 |
| Sep 3, 2026 | $135.13 | $138.90 | $134.65 | $136.86 | +2.74% | 885,657 |
| Sep 2, 2026 | $132.36 | $135.24 | $131.59 | $133.21 | +0.23% | 714,059 |
| Sep 1, 2026 | $130.90 | $135.98 | $129.31 | $132.90 | -0.29% | 775,000 |
| Aug 31, 2026 | $131.04 | $133.83 | $131.04 | $133.29 | +0.20% | 627,590 |
| Aug 28, 2026 | $131.55 | $133.93 | $130.68 | $133.02 | +1.69% | 684,410 |
| Aug 27, 2026 | $128.62 | $132.02 | $128.62 | $130.81 | +0.78% | 491,859 |
| Aug 26, 2026 | $128.72 | $130.58 | $127.73 | $129.80 | +0.59% | 675,521 |
| Aug 25, 2026 | $128.96 | $129.55 | $127.20 | $129.04 | +0.07% | 526,425 |
| Aug 24, 2026 | $129.78 | $131.36 | $128.21 | $128.95 | -0.08% | 503,266 |
| Aug 21, 2026 | $128.77 | $131.24 | $128.22 | $129.05 | +0.77% | 797,571 |
| Aug 20, 2026 | $129.08 | $130.96 | $127.51 | $128.06 | -1.56% | 560,277 |
| Aug 19, 2026 | $127.73 | $133.68 | $127.19 | $130.09 | +2.43% | 923,140 |
| Aug 18, 2026 | $125.63 | $128.79 | $124.01 | $127.01 | +1.43% | 600,958 |
| Aug 17, 2026 | $127.60 | $128.43 | $125.19 | $125.22 | -2.69% | 569,476 |
| Aug 14, 2026 | $131.81 | $133.36 | $128.38 | $128.68 | -2.67% | 741,162 |
| Aug 13, 2026 | $123.59 | $132.37 | $123.49 | $132.21 | +7.12% | 1,079,771 |
| Aug 12, 2026 | $125.45 | $125.97 | $123.15 | $123.42 | -1.62% | 761,579 |
| Aug 11, 2026 | $124.70 | $126.75 | $124.05 | $125.45 | +1.67% | 757,877 |
| Aug 10, 2026 | $127.58 | $128.13 | $122.19 | $123.39 | -4.35% | 1,774,692 |
| Aug 7, 2026 | $127.81 | $130.11 | $127.23 | $129.00 | +1.11% | 570,250 |
| Aug 6, 2026 | $133.00 | $133.00 | $126.76 | $127.58 | -0.48% | 1,322,823 |
| Aug 5, 2026 | $128.29 | $129.40 | $126.69 | $128.19 | -0.05% | 966,754 |
| Aug 4, 2026 | $125.87 | $129.21 | $125.81 | $128.25 | +2.21% | 763,140 |
| Aug 3, 2026 | $125.45 | $128.26 | $120.47 | $125.48 | -0.01% | 833,273 |
| Jul 31, 2026 | $127.53 | $128.89 | $124.76 | $125.49 | -2.22% | 890,738 |
| Jul 30, 2026 | $120.12 | $129.41 | $112.83 | $128.34 | -7.72% | 3,795,282 |
| Jul 29, 2026 | $143.39 | $145.13 | $138.60 | $139.08 | -4.39% | 870,364 |
| Jul 28, 2026 | $142.41 | $147.01 | $140.53 | $145.47 | +2.99% | 1,119,417 |
| Jul 27, 2026 | $142.07 | $144.48 | $140.49 | $141.25 | +0.73% | 623,914 |
| Jul 24, 2026 | $139.00 | $141.00 | $138.56 | $140.23 | +1.76% | 623,457 |
| Jul 23, 2026 | $137.60 | $139.27 | $137.00 | $137.81 | -1.12% | 715,168 |
| Jul 22, 2026 | $140.19 | $141.51 | $138.30 | $139.37 | -0.36% | 792,421 |
| Jul 21, 2026 | $139.79 | $141.42 | $139.09 | $139.87 | -0.01% | 508,454 |
| Jul 20, 2026 | $140.71 | $140.71 | $137.02 | $139.88 | -0.09% | 629,763 |
| Jul 17, 2026 | $141.30 | $143.94 | $139.96 | $140.01 | -2.30% | 712,325 |
| Jul 16, 2026 | $142.86 | $143.56 | $141.02 | $143.30 | +0.28% | 877,338 |
| Jul 15, 2026 | $137.97 | $143.38 | $136.92 | $142.90 | +4.36% | 1,167,152 |
| Jul 14, 2026 | $133.59 | $137.02 | $133.07 | $136.93 | +3.33% | 926,945 |
| Jul 13, 2026 | $135.70 | $135.73 | $130.72 | $132.52 | -2.08% | 832,371 |
| Jul 10, 2026 | $138.55 | $139.26 | $133.54 | $135.33 | -0.81% | 1,067,740 |
| Jul 9, 2026 | $135.27 | $138.51 | $134.34 | $136.44 | +1.59% | 3,149,062 |
| Jul 8, 2026 | $138.45 | $139.88 | $133.58 | $134.31 | -3.46% | 718,017 |
| Jul 7, 2026 | $141.66 | $143.88 | $138.77 | $139.12 | -2.34% | 534,177 |
| Jul 6, 2026 | $140.28 | $144.50 | $140.22 | $142.45 | +1.64% | 748,070 |
| Jul 2, 2026 | $139.66 | $141.25 | $138.29 | $140.15 | +1.59% | 496,908 |
| Jul 1, 2026 | $134.80 | $140.00 | $134.80 | $137.96 | +2.86% | 939,450 |
| Jun 30, 2026 | $133.04 | $135.86 | $133.04 | $134.13 | +0.91% | 727,237 |
| Jun 29, 2026 | $138.17 | $139.27 | $131.31 | $132.92 | -4.06% | 591,220 |
| Jun 26, 2026 | $136.50 | $138.86 | $134.24 | $138.55 | +1.63% | 1,892,923 |
| Jun 25, 2026 | $138.31 | $140.63 | $136.03 | $136.33 | -1.21% | 489,179 |
| Jun 24, 2026 | $140.86 | $141.28 | $137.10 | $138.00 | -1.85% | 445,649 |
| Jun 23, 2026 | $140.51 | $142.26 | $140.05 | $140.60 | -0.23% | 571,359 |
| Jun 22, 2026 | $140.33 | $142.44 | $139.93 | $140.93 | +0.11% | 616,806 |
| Jun 18, 2026 | $142.14 | $143.83 | $139.33 | $140.77 | -0.43% | 1,026,836 |
| Jun 17, 2026 | $143.00 | $145.44 | $140.46 | $141.38 | -1.24% | 744,337 |
| Jun 16, 2026 | $141.26 | $143.47 | $140.61 | $143.16 | +2.38% | 630,798 |
| Jun 15, 2026 | $139.85 | $142.94 | $139.53 | $139.83 | +1.41% | 804,485 |
| Jun 12, 2026 | $136.60 | $139.71 | $136.55 | $137.89 | +1.67% | 602,395 |
| Jun 11, 2026 | $135.94 | $136.52 | $133.83 | $135.62 | -0.25% | 628,148 |
| Jun 10, 2026 | $140.80 | $142.64 | $135.88 | $135.96 | -3.60% | 672,349 |
| Jun 9, 2026 | $137.62 | $141.61 | $136.64 | $141.04 | +2.87% | 572,672 |
| Jun 8, 2026 | $139.37 | $141.14 | $136.76 | $137.10 | -1.54% | 797,935 |
| Jun 5, 2026 | $142.21 | $142.22 | $138.02 | $139.25 | -1.38% | 402,575 |
| Jun 4, 2026 | $140.92 | $142.55 | $140.12 | $141.20 | +2.00% | 520,317 |
| Jun 3, 2026 | $138.03 | $139.56 | $135.13 | $138.43 | -0.72% | 466,394 |
| Jun 2, 2026 | $139.03 | $140.34 | $137.51 | $139.43 | -0.66% | 850,414 |
| Jun 1, 2026 | $139.91 | $142.55 | $138.68 | $140.36 | -0.92% | 484,489 |
| May 29, 2026 | $145.22 | $146.11 | $140.35 | $141.66 | -2.82% | 732,713 |
| May 28, 2026 | $145.69 | $147.95 | $143.52 | $145.77 | -0.96% | 612,952 |
| May 27, 2026 | $150.37 | $151.23 | $146.58 | $147.19 | -2.39% | 778,421 |
| May 26, 2026 | $151.40 | $152.46 | $150.25 | $150.80 | -0.55% | 401,096 |
| May 22, 2026 | $151.21 | $152.08 | $150.31 | $151.63 | +0.05% | 468,458 |
| May 21, 2026 | $148.43 | $151.75 | $146.97 | $151.55 | +1.26% | 804,846 |
| May 20, 2026 | $147.03 | $150.06 | $145.26 | $149.66 | +1.94% | 702,632 |
| May 19, 2026 | $152.25 | $153.18 | $146.81 | $146.81 | -3.46% | 1,235,213 |
| May 18, 2026 | $150.11 | $153.85 | $150.11 | $152.07 | +1.14% | 621,457 |
| May 15, 2026 | $151.04 | $153.35 | $149.68 | $150.35 | -0.38% | 705,013 |
| May 14, 2026 | $151.82 | $154.35 | $150.36 | $150.93 | +0.25% | 597,514 |
| May 13, 2026 | $148.02 | $150.94 | $147.74 | $150.55 | +0.68% | 530,373 |
| May 12, 2026 | $148.88 | $150.17 | $147.12 | $149.53 | +0.46% | 676,800 |
| May 11, 2026 | $153.20 | $154.34 | $148.11 | $148.85 | -2.63% | 702,679 |
| May 8, 2026 | $153.33 | $155.08 | $150.50 | $152.87 | -0.41% | 1,049,492 |
| May 7, 2026 | $147.00 | $156.53 | $147.00 | $153.50 | +4.26% | 2,204,425 |
| May 6, 2026 | $152.67 | $153.35 | $146.58 | $147.23 | -1.96% | 1,402,325 |
| May 5, 2026 | $151.02 | $152.80 | $149.69 | $150.17 | -0.19% | 666,430 |
| May 4, 2026 | $152.23 | $152.68 | $147.89 | $150.45 | -1.72% | 1,237,982 |
| May 1, 2026 | $154.81 | $155.30 | $152.97 | $153.08 | -1.08% | 695,708 |
| Apr 30, 2026 | $155.35 | $156.58 | $154.14 | $154.75 | -0.80% | 650,839 |
| Apr 29, 2026 | $158.84 | $161.29 | $152.75 | $156.00 | -2.20% | 463,679 |
| Apr 28, 2026 | $161.24 | $161.24 | $158.66 | $159.51 | -0.13% | 351,537 |
| Apr 27, 2026 | $158.24 | $160.36 | $157.63 | $159.71 | +1.08% | 418,018 |
| Apr 24, 2026 | $157.77 | $160.05 | $157.57 | $158.00 | -0.17% | 278,966 |
| Apr 23, 2026 | $160.24 | $160.38 | $156.36 | $158.27 | -1.48% | 276,355 |
| Apr 22, 2026 | $162.13 | $162.38 | $159.52 | $160.64 | -0.14% | 443,173 |
| Apr 21, 2026 | $161.22 | $163.27 | $159.84 | $160.87 | -0.07% | 338,520 |
| Apr 20, 2026 | $161.75 | $163.51 | $160.45 | $160.99 | -0.93% | 417,903 |
| Apr 17, 2026 | $160.96 | $164.25 | $160.89 | $162.50 | +2.34% | 597,803 |
| Apr 16, 2026 | $160.59 | $161.94 | $158.17 | $158.78 | -0.68% | 390,424 |
| Apr 15, 2026 | $160.11 | $161.19 | $159.07 | $159.87 | +0.50% | 536,072 |
| Apr 14, 2026 | $158.29 | $160.89 | $157.76 | $159.07 | +1.94% | 781,169 |
| Apr 13, 2026 | $150.61 | $156.37 | $150.48 | $156.04 | +2.98% | 788,495 |
| Apr 10, 2026 | $149.77 | $152.75 | $143.35 | $151.53 | +0.94% | 553,292 |
| Apr 9, 2026 | $146.85 | $150.90 | $146.70 | $150.12 | +1.54% | 468,937 |
| Apr 8, 2026 | $146.01 | $148.73 | $146.01 | $147.84 | +3.48% | 666,853 |
| Apr 7, 2026 | $139.50 | $143.57 | $139.22 | $142.87 | +1.50% | 593,733 |
| Apr 6, 2026 | $141.04 | $141.77 | $140.12 | $140.76 | -0.40% | 387,750 |
| Apr 2, 2026 | $138.21 | $141.48 | $136.00 | $141.32 | +0.21% | 625,677 |
| Apr 1, 2026 | $143.40 | $144.99 | $140.78 | $141.03 | -1.80% | 792,515 |
| Mar 31, 2026 | $143.44 | $145.65 | $141.26 | $143.62 | +1.82% | 626,611 |
| Mar 30, 2026 | $139.84 | $142.57 | $138.98 | $141.05 | +1.47% | 489,907 |
| Mar 27, 2026 | $140.50 | $141.80 | $138.36 | $139.00 | -1.52% | 659,573 |
| Mar 26, 2026 | $140.99 | $143.69 | $140.64 | $141.14 | -0.52% | 628,189 |
| Mar 25, 2026 | $140.84 | $142.68 | $140.04 | $141.88 | +2.06% | 859,892 |
| Mar 24, 2026 | $138.60 | $140.56 | $134.41 | $139.02 | -1.00% | 691,386 |
| Mar 23, 2026 | $143.31 | $143.69 | $140.27 | $140.42 | +0.65% | 502,326 |
| Mar 20, 2026 | $139.03 | $140.62 | $137.46 | $139.51 | +0.40% | 1,289,104 |
| Mar 19, 2026 | $137.98 | $139.77 | $136.68 | $138.95 | +0.04% | 935,091 |
| Mar 18, 2026 | $138.93 | $141.14 | $138.35 | $138.89 | -0.99% | 682,570 |
| Mar 17, 2026 | $141.60 | $143.20 | $139.43 | $140.28 | +0.55% | 752,969 |
| Mar 16, 2026 | $140.91 | $142.32 | $139.10 | $139.51 | +0.06% | 726,871 |
| Mar 13, 2026 | $141.46 | $142.46 | $139.10 | $139.42 | -0.32% | 592,463 |
| Mar 12, 2026 | $143.54 | $145.45 | $139.41 | $139.87 | -4.44% | 630,130 |
| Mar 11, 2026 | $144.72 | $146.69 | $143.43 | $146.37 | +0.52% | 521,055 |
| Mar 10, 2026 | $147.51 | $149.59 | $145.10 | $145.61 | -0.80% | 722,776 |
| Mar 9, 2026 | $148.68 | $148.68 | $143.92 | $146.79 | -2.86% | 907,122 |
| Mar 6, 2026 | $153.81 | $154.00 | $149.40 | $151.11 | -3.94% | 509,450 |
| Mar 5, 2026 | $159.96 | $163.05 | $156.12 | $157.30 | -2.60% | 371,380 |
| Mar 4, 2026 | $162.10 | $163.35 | $160.94 | $161.50 | -0.37% | 415,477 |
| Mar 3, 2026 | $159.00 | $163.59 | $157.20 | $162.10 | -0.94% | 381,049 |
| Mar 2, 2026 | $159.56 | $164.68 | $159.56 | $163.64 | -0.08% | 441,876 |
| Feb 27, 2026 | $165.18 | $167.10 | $160.54 | $163.77 | -3.15% | 601,272 |
| Feb 26, 2026 | $167.47 | $169.28 | $166.72 | $169.10 | +1.87% | 418,895 |
| Feb 25, 2026 | $167.04 | $167.94 | $163.70 | $165.99 | +0.08% | 762,878 |
| Feb 24, 2026 | $162.82 | $166.49 | $162.82 | $165.86 | +1.70% | 548,852 |
| Feb 23, 2026 | $166.10 | $166.82 | $161.88 | $163.08 | -2.82% | 813,280 |
| Feb 20, 2026 | $165.44 | $169.45 | $164.22 | $167.82 | +1.02% | 800,183 |
| Feb 19, 2026 | $164.35 | $166.82 | $162.25 | $166.12 | +0.02% | 514,911 |
| Feb 18, 2026 | $166.04 | $168.41 | $164.40 | $166.09 | +0.34% | 480,376 |
| Feb 17, 2026 | $166.96 | $167.84 | $164.00 | $165.53 | -0.19% | 460,882 |
| Feb 13, 2026 | $166.76 | $167.44 | $163.32 | $165.84 | +0.02% | 577,097 |
| Feb 12, 2026 | $171.49 | $173.33 | $164.52 | $165.81 | -2.55% | 804,339 |
| Feb 11, 2026 | $172.98 | $174.30 | $168.50 | $170.15 | -1.40% | 461,263 |
| Feb 10, 2026 | $172.90 | $174.91 | $170.77 | $172.57 | -0.15% | 413,834 |
| Feb 9, 2026 | $173.58 | $175.00 | $172.13 | $172.83 | -0.08% | 565,361 |
| Feb 6, 2026 | $171.66 | $173.20 | $167.67 | $172.96 | +2.99% | 690,906 |
| Feb 5, 2026 | $167.31 | $169.68 | $165.76 | $167.94 | +0.19% | 757,032 |
| Feb 4, 2026 | $164.34 | $168.87 | $162.42 | $167.62 | +1.93% | 519,432 |
| Feb 3, 2026 | $167.24 | $169.42 | $159.86 | $164.45 | -2.32% | 816,025 |
| Feb 2, 2026 | $167.96 | $168.66 | $165.61 | $168.36 | +0.02% | 578,781 |
| Jan 30, 2026 | $167.37 | $171.39 | $166.57 | $168.32 | -0.29% | 635,090 |
| Jan 29, 2026 | $176.45 | $180.20 | $167.18 | $168.81 | -6.49% | 1,377,495 |
| Jan 28, 2026 | $178.75 | $181.41 | $177.00 | $180.53 | +0.49% | 648,908 |
| Jan 27, 2026 | $182.30 | $182.67 | $178.44 | $179.65 | -1.67% | 585,783 |
| Jan 26, 2026 | $186.15 | $188.26 | $181.88 | $182.70 | -1.90% | 475,411 |
| Jan 23, 2026 | $190.61 | $190.61 | $183.62 | $186.24 | -3.04% | 861,410 |
| Jan 22, 2026 | $193.60 | $194.29 | $191.20 | $192.07 | +0.53% | 365,770 |
| Jan 21, 2026 | $190.73 | $195.06 | $190.42 | $191.06 | +0.84% | 449,059 |
| Jan 20, 2026 | $186.60 | $193.06 | $184.29 | $189.46 | -0.23% | 484,714 |
| Jan 16, 2026 | $189.87 | $193.00 | $188.84 | $189.90 | +0.06% | 477,906 |
| Jan 15, 2026 | $183.78 | $190.26 | $183.78 | $189.78 | +3.93% | 552,569 |
| Jan 14, 2026 | $179.93 | $183.79 | $178.37 | $182.60 | +1.12% | 350,692 |
| Jan 13, 2026 | $182.65 | $182.83 | $179.97 | $180.57 | -1.35% | 263,158 |
| Jan 12, 2026 | $180.22 | $183.81 | $180.01 | $183.04 | +0.70% | 286,957 |
| Jan 9, 2026 | $182.50 | $184.04 | $180.36 | $181.77 | -0.13% | 344,314 |
| Jan 8, 2026 | $182.27 | $184.27 | $180.04 | $182.01 | -0.62% | 454,402 |
| Jan 7, 2026 | $184.93 | $185.90 | $181.52 | $183.15 | -1.02% | 389,336 |
| Jan 6, 2026 | $181.18 | $185.40 | $180.41 | $185.03 | +1.33% | 544,227 |
| Jan 5, 2026 | $176.29 | $185.84 | $175.57 | $182.60 | +3.55% | 483,675 |
| Jan 2, 2026 | $174.17 | $176.52 | $173.75 | $176.34 | +1.23% | 605,782 |
| Dec 31, 2025 | $175.55 | $176.50 | $173.68 | $174.19 | -0.94% | 323,203 |
| Dec 30, 2025 | $177.22 | $177.79 | $175.74 | $175.85 | -0.92% | 404,583 |
| Dec 29, 2025 | $178.66 | $178.66 | $176.36 | $177.48 | -0.54% | 341,798 |
| Dec 26, 2025 | $177.99 | $179.11 | $176.68 | $178.45 | +0.26% | 200,482 |
| Dec 24, 2025 | $177.21 | $179.31 | $176.74 | $177.99 | +0.01% | 138,023 |
| Dec 23, 2025 | $178.27 | $179.20 | $177.10 | $177.98 | -0.19% | 396,900 |
| Dec 22, 2025 | $177.11 | $179.19 | $176.52 | $178.31 | +0.99% | 374,843 |
| Dec 19, 2025 | $176.13 | $177.01 | $175.67 | $176.56 | +0.14% | 797,217 |
| Dec 18, 2025 | $176.33 | $178.39 | $175.02 | $176.32 | +0.77% | 397,336 |
| Dec 17, 2025 | $177.72 | $179.37 | $173.76 | $174.97 | -1.41% | 527,016 |
| Dec 16, 2025 | $177.89 | $179.94 | $175.78 | $177.47 | +0.23% | 803,790 |
| Dec 15, 2025 | $180.32 | $180.32 | $175.95 | $177.07 | -1.34% | 497,206 |
| Dec 12, 2025 | $181.00 | $181.00 | $178.17 | $179.47 | -0.22% | 370,590 |
| Dec 11, 2025 | $179.38 | $180.89 | $176.75 | $179.87 | -0.30% | 303,449 |
| Dec 10, 2025 | $177.80 | $181.60 | $176.79 | $180.42 | +1.61% | 414,932 |
| Dec 9, 2025 | $177.11 | $180.77 | $177.11 | $177.56 | +0.25% | 413,924 |
| Dec 8, 2025 | $179.08 | $180.43 | $175.77 | $177.11 | -1.44% | 327,604 |
| Dec 5, 2025 | $179.04 | $181.75 | $178.63 | $179.69 | +0.18% | 409,296 |
| Dec 4, 2025 | $176.48 | $180.33 | $175.71 | $179.36 | +1.49% | 370,805 |
| Dec 3, 2025 | $175.51 | $178.44 | $175.00 | $176.72 | +1.02% | 303,029 |
| Dec 2, 2025 | $174.85 | $176.38 | $173.08 | $174.94 | +0.71% | 480,861 |
| Dec 1, 2025 | $172.87 | $175.67 | $171.77 | $173.70 | -0.97% | 407,432 |
| Nov 28, 2025 | $176.54 | $176.60 | $175.24 | $175.40 | +0.13% | 134,183 |
| Nov 26, 2025 | $176.27 | $178.75 | $175.13 | $175.17 | -0.26% | 376,422 |
| Nov 25, 2025 | $172.16 | $176.11 | $172.07 | $175.62 | +1.81% | 335,090 |
| Nov 24, 2025 | $173.30 | $174.54 | $171.86 | $172.49 | -0.65% | 360,494 |
| Nov 21, 2025 | $172.29 | $175.00 | $169.99 | $173.61 | +1.49% | 420,672 |
| Nov 20, 2025 | $175.31 | $176.39 | $170.22 | $171.06 | -1.26% | 320,193 |
| Nov 19, 2025 | $174.64 | $175.41 | $171.87 | $173.24 | -0.03% | 437,482 |
| Nov 18, 2025 | $173.10 | $175.30 | $172.40 | $173.29 | -0.33% | 395,485 |
| Nov 17, 2025 | $179.31 | $180.98 | $172.92 | $173.86 | -3.41% | 424,691 |
| Nov 14, 2025 | $178.59 | $180.93 | $177.38 | $179.99 | -0.19% | 354,951 |
| Nov 13, 2025 | $183.11 | $184.47 | $177.92 | $180.34 | -2.25% | 480,873 |
| Nov 12, 2025 | $183.03 | $186.11 | $182.57 | $184.50 | +1.23% | 374,660 |
| Nov 11, 2025 | $182.25 | $182.78 | $180.17 | $182.25 | +0.45% | 243,495 |
| Nov 10, 2025 | $182.00 | $184.91 | $180.36 | $181.43 | +0.61% | 364,575 |
| Nov 7, 2025 | $178.31 | $180.48 | $177.27 | $180.33 | +0.32% | 378,121 |
| Nov 6, 2025 | $179.06 | $181.23 | $178.08 | $179.76 | +0.20% | 489,610 |
| Nov 5, 2025 | $178.97 | $181.79 | $177.62 | $179.40 | +0.20% | 634,586 |
| Nov 4, 2025 | $177.12 | $181.06 | $176.39 | $179.04 | +0.54% | 703,591 |
| Nov 3, 2025 | $179.07 | $180.79 | $176.86 | $178.07 | -0.56% | 734,433 |
| Oct 31, 2025 | $200.00 | $202.49 | $177.98 | $179.08 | -10.14% | 1,447,490 |
| Oct 30, 2025 | $197.66 | $201.45 | $197.11 | $199.29 | +0.46% | 1,160,820 |
| Oct 29, 2025 | $199.75 | $202.00 | $196.88 | $198.38 | -1.84% | 1,046,545 |
| Oct 28, 2025 | $202.18 | $204.18 | $200.50 | $202.09 | -0.08% | 448,207 |
| Oct 27, 2025 | $201.17 | $202.99 | $201.01 | $202.25 | +1.61% | 355,970 |
| Oct 24, 2025 | $198.51 | $200.85 | $198.51 | $199.04 | +1.10% | 380,280 |
| Oct 23, 2025 | $195.59 | $197.84 | $193.51 | $196.88 | +1.43% | 530,059 |
| Oct 22, 2025 | $193.35 | $195.23 | $192.61 | $194.10 | +0.57% | 422,108 |
| Oct 21, 2025 | $192.76 | $194.15 | $191.78 | $193.00 | +0.18% | 262,650 |
| Oct 20, 2025 | $191.72 | $194.54 | $191.00 | $192.65 | – | 531,238 |
Seasonality
HLI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -0.7% | -2.7% | 2.5% | 2.2% | 1.4% | 3.3% | 1.2% | 0.9% | 4.9% | 4.1% | -1.7% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.4% | -2.7% | -12.0% | 7.7% | -8.5% | -4.8% | -6.4% | 6.2% | -4.7% | 9.2% | ||
| 2025 | 4.6% | -4.6% | -6.5% | 0.4% | 7.8% | 3.4% | 6.0% | 4.5% | 3.4% | -12.8% | -2.1% | -0.3% |
| 2024 | -0.1% | 7.9% | -0.4% | -0.5% | 6.2% | 0.1% | 11.4% | 4.2% | 1.3% | 9.3% | 9.4% | -7.9% |
| 2023 | 13.7% | -3.4% | -8.1% | 4.4% | -4.5% | 13.3% | 1.6% | 6.0% | 1.7% | -6.2% | 7.7% | 11.3% |
| 2022 | 2.7% | -3.2% | -14.3% | -5.1% | 3.2% | -7.6% | 7.1% | -7.2% | -3.3% | 18.5% | 10.1% | -10.9% |
| 2021 | -3.5% | -2.0% | 5.2% | -0.4% | 13.0% | 9.8% | 8.9% | 1.2% | 2.6% | 21.7% | -3.2% | -4.2% |
| 2020 | 6.1% | -1.2% | 2.4% | 13.9% | 1.9% | -7.5% | -1.5% | 6.9% | 1.3% | 6.2% | 3.3% | 4.3% |
| 2019 | 20.2% | 3.9% | 0.3% | 7.6% | -7.7% | -1.5% | 3.3% | -4.0% | 2.8% | 4.8% | 0.9% | 3.2% |
| 2018 | 5.0% | -2.7% | -3.5% | -0.2% | 9.9% | 5.3% | -4.0% | -3.8% | -4.5% | -8.3% | 3.4% | -13.0% |
| 2017 | -0.1% | 1.3% | 10.1% | -2.6% | 0.7% | 4.0% | 6.5% | -2.5% | 8.5% | 6.4% | 7.2% | 2.2% |