Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

117.86 +1.37 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.41 33.97 32.76 32.90 67,111 -0.46(-1.38%)
Jan 30, 2018 33.56 33.74 32.20 33.36 112,470 -0.45(-1.33%)
Jan 29, 2018 34.18 34.75 33.61 33.81 105,984 -0.48(-1.39%)
Jan 26, 2018 34.80 35.68 33.98 34.29 100,022 -0.32(-0.92%)
Jan 25, 2018 34.52 35.28 34.05 34.61 93,379 +0.23(+0.67%)
Jan 24, 2018 35.28 35.57 34.03 34.38 85,946 -0.85(-2.41%)
Jan 23, 2018 34.33 35.30 34.00 35.23 136,745 +0.94(+2.75%)
Jan 22, 2018 33.58 34.28 33.50 34.28 101,916 +0.50(+1.49%)
Jan 19, 2018 32.99 34.07 30.67 33.78 44,019 +0.71(+2.14%)
Jan 18, 2018 32.97 33.40 32.55 33.07 38,968 +0.08(+0.24%)
Jan 17, 2018 32.73 33.08 31.95 32.99 89,234 +0.43(+1.33%)
Jan 16, 2018 33.24 33.83 32.22 32.56 95,528 -0.07(-0.22%)
Jan 12, 2018 32.63 32.63 32.63 0 +0.71(+2.24%)
Jan 11, 2018 32.37 32.76 31.79 31.92 54,789 -0.34(-1.07%)
Jan 10, 2018 32.14 32.26 66,774 -0.41(-1.24%)
Jan 09, 2018 31.32 33.05 31.32 32.67 237,096 +1.53(+4.90%)
Jan 08, 2018 30.81 31.38 30.52 31.14 97,017 +0.25(+0.80%)
Jan 05, 2018 30.73 31.71 30.56 30.89 105,578 +0.11(+0.34%)
Jan 04, 2018 31.10 31.28 30.54 30.79 90,695 -0.07(-0.23%)
Jan 03, 2018 31.40 31.95 30.80 30.86 129,321 -0.37(-1.19%)
Jan 02, 2018 31.31 32.38 30.93 31.23 131,988 -0.01(-0.03%)
Dec 29, 2017 31.24 31.24 31.24 0 +1.05(+3.48%)
Dec 28, 2017 30.45 31.06 29.92 30.19 189,361 -0.20(-0.67%)
Dec 27, 2017 30.90 31.31 30.34 30.39 168,368 -0.47(-1.52%)
Dec 26, 2017 30.92 31.14 30.38 30.86 80,161 +0.02(+0.06%)
Dec 22, 2017 30.47 31.20 30.17 30.84 91,156 +0.42(+1.39%)
Dec 21, 2017 30.02 30.66 29.58 30.42 151,544 +0.43(+1.44%)
Dec 20, 2017 30.35 30.35 29.60 29.98 100,678 -0.36(-1.19%)
Dec 19, 2017 30.74 30.95 30.32 30.34 75,592 -0.38(-1.24%)
Dec 18, 2017 30.11 31.06 29.92 30.72 182,474 +0.89(+2.99%)
Dec 15, 2017 29.60 30.03 29.60 29.83 294,708 +0.31(+1.05%)
Dec 14, 2017 29.66 30.14 29.34 29.52 218,407 +0.08(+0.28%)
Dec 13, 2017 30.31 30.52 29.32 29.44 270,445 -0.87(-2.87%)
Dec 12, 2017 30.60 30.89 30.27 30.31 102,392 -0.25(-0.80%)
Dec 11, 2017 30.39 30.59 30.20 30.56 78,894 +0.18(+0.58%)
Dec 08, 2017 29.96 30.73 29.61 30.38 87,753 +0.56(+1.88%)
Dec 07, 2017 29.87 30.41 29.69 29.82 113,903 -0.04(-0.15%)
Dec 06, 2017 30.15 30.41 28.28 29.86 109,971 -0.35(-1.16%)
Dec 05, 2017 29.84 30.82 29.69 30.21 142,001 +0.56(+1.90%)
Dec 04, 2017 30.77 30.85 27.71 29.65 140,859 -0.76(-2.51%)
Dec 01, 2017 30.33 30.69 29.16 30.41 169,677 +0.15(+0.49%)
Nov 30, 2017 30.40 30.83 30.03 30.27 150,980 +0.11(+0.35%)
Nov 29, 2017 29.93 30.55 29.89 30.16 135,654 +0.08(+0.26%)
Nov 28, 2017 29.11 30.37 29.10 30.08 358,971 +0.98(+3.38%)
Nov 27, 2017 29.22 29.29 28.84 29.10 155,774 -0.11(-0.39%)
Nov 24, 2017 29.24 29.41 28.92 29.21 31,472 +0.16(+0.54%)
Nov 22, 2017 29.30 29.45 29.03 29.05 67,248 -0.15(-0.51%)
Nov 21, 2017 28.74 29.26 28.47 29.20 185,487 +0.69(+2.43%)
Nov 20, 2017 28.25 28.64 28.16 28.51 89,883 +0.41(+1.47%)
Nov 17, 2017 28.69 28.98 27.96 28.10 223,537 -0.68(-2.35%)
Nov 16, 2017 28.41 29.26 28.34 28.77 226,024 +0.54(+1.93%)
Nov 15, 2017 27.61 28.32 27.53 28.23 216,082 +0.47(+1.71%)
Nov 14, 2017 27.13 27.85 27.13 27.75 110,752 +0.42(+1.54%)
Nov 13, 2017 27.06 27.39 26.83 27.33 77,649 +0.14(+0.52%)
Nov 10, 2017 26.89 27.35 26.89 27.19 66,198 +0.24(+0.88%)
Nov 09, 2017 26.81 27.23 25.71 26.96 164,522 -0.02(-0.07%)
Nov 08, 2017 25.38 27.40 25.38 26.97 512,754 +1.80(+7.15%)
Nov 07, 2017 23.36 25.56 23.36 25.17 264,500 +1.18(+4.90%)
Nov 06, 2017 24.76 24.82 23.66 24.00 397,026 -0.73(-2.95%)
Nov 03, 2017 24.42 24.95 23.60 24.73 97,371 +0.32(+1.30%)
Nov 02, 2017 24.22 24.59 23.50 24.41 62,666 +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.