Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

116.49 +0.97 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.38 33.94 32.74 32.88 67,169 -0.46(-1.38%)
Jan 30, 2018 33.53 33.71 32.17 33.33 112,567 -0.45(-1.33%)
Jan 29, 2018 34.16 34.72 33.58 33.78 106,075 -0.48(-1.39%)
Jan 26, 2018 34.77 35.65 33.95 34.26 100,108 -0.32(-0.92%)
Jan 25, 2018 34.49 35.25 34.02 34.58 93,460 +0.23(+0.67%)
Jan 24, 2018 35.25 35.54 34.00 34.35 86,020 -0.85(-2.41%)
Jan 23, 2018 34.30 35.27 33.97 35.20 136,863 +0.94(+2.75%)
Jan 22, 2018 33.56 34.25 33.47 34.25 102,004 +0.50(+1.49%)
Jan 19, 2018 32.96 34.04 30.64 33.75 44,057 +0.71(+2.14%)
Jan 18, 2018 32.94 33.37 32.52 33.04 39,002 +0.08(+0.24%)
Jan 17, 2018 32.70 33.05 31.92 32.96 89,310 +0.43(+1.33%)
Jan 16, 2018 33.21 33.80 32.19 32.53 95,611 -0.07(-0.22%)
Jan 12, 2018 32.60 32.60 32.60 0 +0.71(+2.24%)
Jan 11, 2018 32.34 32.74 31.77 31.89 54,836 -0.34(-1.07%)
Jan 10, 2018 32.11 32.23 66,831 -0.41(-1.24%)
Jan 09, 2018 31.29 33.03 31.29 32.64 237,300 +1.53(+4.90%)
Jan 08, 2018 30.79 31.35 30.50 31.11 97,101 +0.25(+0.80%)
Jan 05, 2018 30.71 31.69 30.53 30.87 105,669 +0.11(+0.34%)
Jan 04, 2018 31.07 31.25 30.51 30.76 90,773 -0.07(-0.23%)
Jan 03, 2018 31.37 31.92 30.78 30.83 129,432 -0.37(-1.19%)
Jan 02, 2018 31.28 32.35 30.90 31.20 132,101 -0.01(-0.03%)
Dec 29, 2017 31.21 31.21 31.21 0 +1.05(+3.48%)
Dec 28, 2017 30.42 31.03 29.90 30.16 189,524 -0.20(-0.67%)
Dec 27, 2017 30.87 31.28 30.31 30.36 168,513 -0.47(-1.52%)
Dec 26, 2017 30.89 31.11 30.36 30.83 80,230 +0.02(+0.06%)
Dec 22, 2017 30.44 31.17 30.14 30.81 91,235 +0.42(+1.39%)
Dec 21, 2017 29.99 30.64 29.55 30.39 151,674 +0.43(+1.44%)
Dec 20, 2017 30.33 30.33 29.58 29.96 100,764 -0.36(-1.19%)
Dec 19, 2017 30.72 30.92 30.29 30.32 75,657 -0.38(-1.24%)
Dec 18, 2017 30.08 31.03 29.90 30.70 182,631 +0.89(+2.99%)
Dec 15, 2017 29.58 30.01 29.58 29.81 294,961 +0.31(+1.05%)
Dec 14, 2017 29.63 30.12 29.31 29.50 218,595 +0.08(+0.28%)
Dec 13, 2017 30.28 30.49 29.29 29.41 270,677 -0.87(-2.87%)
Dec 12, 2017 30.57 30.86 30.24 30.28 102,480 -0.25(-0.80%)
Dec 11, 2017 30.36 30.56 30.18 30.53 78,961 +0.18(+0.58%)
Dec 08, 2017 29.93 30.70 29.59 30.35 87,829 +0.56(+1.88%)
Dec 07, 2017 29.84 30.39 29.66 29.79 114,001 -0.04(-0.15%)
Dec 06, 2017 30.13 30.38 28.26 29.84 110,066 -0.35(-1.16%)
Dec 05, 2017 29.82 30.79 29.67 30.19 142,123 +0.56(+1.89%)
Dec 04, 2017 30.75 30.83 27.69 29.63 140,980 -0.76(-2.51%)
Dec 01, 2017 30.30 30.66 29.13 30.39 169,823 +0.15(+0.49%)
Nov 30, 2017 30.37 30.80 30.00 30.24 151,110 +0.11(+0.35%)
Nov 29, 2017 29.91 30.52 29.86 30.13 135,770 +0.08(+0.26%)
Nov 28, 2017 29.08 30.34 29.07 30.06 359,279 +0.98(+3.38%)
Nov 27, 2017 29.20 29.27 28.82 29.07 155,908 -0.11(-0.39%)
Nov 24, 2017 29.21 29.38 28.90 29.19 31,499 +0.16(+0.54%)
Nov 22, 2017 29.27 29.43 29.00 29.03 67,306 -0.15(-0.51%)
Nov 21, 2017 28.71 29.23 28.45 29.18 185,647 +0.69(+2.43%)
Nov 20, 2017 28.22 28.62 28.13 28.48 89,960 +0.41(+1.47%)
Nov 17, 2017 28.66 28.96 27.94 28.07 223,729 -0.68(-2.35%)
Nov 16, 2017 28.39 29.24 28.31 28.75 226,218 +0.54(+1.93%)
Nov 15, 2017 27.59 28.29 27.51 28.20 216,268 +0.47(+1.71%)
Nov 14, 2017 27.11 27.83 27.11 27.73 110,848 +0.42(+1.54%)
Nov 13, 2017 27.04 27.37 26.80 27.31 77,715 +0.14(+0.52%)
Nov 10, 2017 26.87 27.33 26.87 27.17 66,255 +0.24(+0.88%)
Nov 09, 2017 26.78 27.20 25.69 26.93 164,663 -0.02(-0.07%)
Nov 08, 2017 25.35 27.38 25.35 26.95 513,195 +1.80(+7.15%)
Nov 07, 2017 23.34 25.54 23.34 25.15 264,727 +1.18(+4.90%)
Nov 06, 2017 24.74 24.80 23.64 23.98 397,368 -0.73(-2.95%)
Nov 03, 2017 24.40 24.93 23.58 24.70 97,455 +0.32(+1.29%)
Nov 02, 2017 24.20 24.57 23.48 24.39 62,720 +0.23(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.