Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

117.67 -0.30 (-0.25%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 71.38 72.09 70.00 70.48 203,925 -1.98(-2.74%)
Jan 28, 2021 71.51 73.49 70.98 72.46 169,278 +1.94(+2.74%)
Jan 27, 2021 70.28 73.11 69.30 70.53 217,559 -1.73(-2.39%)
Jan 26, 2021 71.21 72.61 70.49 72.26 198,029 -1.75(-2.36%)
Jan 25, 2021 75.80 76.05 73.72 74.01 104,252 -2.17(-2.85%)
Jan 22, 2021 75.94 76.81 75.69 76.18 151,206 -0.38(-0.50%)
Jan 21, 2021 76.68 77.22 76.32 76.56 203,185 +0.06(+0.07%)
Jan 20, 2021 75.60 77.03 75.60 76.50 139,694 +0.94(+1.24%)
Jan 19, 2021 77.42 77.80 75.45 75.57 266,583 -1.08(-1.40%)
Jan 15, 2021 76.61 77.61 74.16 76.64 134,738 -0.85(-1.10%)
Jan 14, 2021 76.28 78.96 73.35 77.50 191,182 +1.43(+1.88%)
Jan 13, 2021 76.78 78.32 73.63 76.06 267,929 -0.68(-0.89%)
Jan 12, 2021 76.21 77.15 75.93 76.75 150,538 +1.03(+1.36%)
Jan 11, 2021 74.18 75.83 74.18 75.72 101,250 +0.85(+1.14%)
Jan 08, 2021 74.71 75.58 73.81 74.87 210,662 +0.12(+0.16%)
Jan 07, 2021 72.57 75.31 72.50 74.75 189,146 +2.31(+3.19%)
Jan 06, 2021 72.66 74.54 71.54 72.44 259,101 +0.33(+0.45%)
Jan 05, 2021 70.78 74.66 70.78 72.11 276,870 +1.28(+1.81%)
Jan 04, 2021 73.58 73.85 70.47 70.83 199,037 -2.16(-2.96%)
Dec 31, 2020 72.99 72.99 72.99 88,502 +1.10(+1.54%)
Dec 30, 2020 72.44 72.79 71.64 71.88 88,502 -0.56(-0.77%)
Dec 29, 2020 73.68 73.77 72.12 72.45 97,423 -0.92(-1.25%)
Dec 28, 2020 74.11 74.54 73.02 73.36 187,710 -0.21(-0.28%)
Dec 24, 2020 75.05 75.30 73.20 73.57 112,389 -0.98(-1.32%)
Dec 23, 2020 74.89 75.86 73.84 74.55 199,030 -0.15(-0.20%)
Dec 22, 2020 73.76 74.76 73.56 74.70 206,508 +1.11(+1.51%)
Dec 21, 2020 73.72 75.39 72.71 73.59 211,145 -2.42(-3.19%)
Dec 18, 2020 76.76 79.07 75.89 76.01 767,261 -0.17(-0.22%)
Dec 17, 2020 72.27 76.40 71.59 76.18 248,639 +4.12(+5.72%)
Dec 16, 2020 71.01 72.65 70.46 72.05 276,536 +1.94(+2.76%)
Dec 15, 2020 68.61 70.28 67.93 70.12 147,457 +1.84(+2.70%)
Dec 14, 2020 68.63 70.05 67.74 68.27 114,135 +0.03(+0.04%)
Dec 11, 2020 67.71 68.64 67.48 68.24 128,872 +0.01(+0.01%)
Dec 10, 2020 67.70 68.37 67.13 68.24 141,654 +0.09(+0.14%)
Dec 09, 2020 68.46 68.91 67.28 68.14 117,194 +0.27(+0.40%)
Dec 08, 2020 66.63 68.10 66.57 67.87 164,976 +1.00(+1.49%)
Dec 07, 2020 66.46 67.45 66.31 66.88 186,907 +0.42(+0.63%)
Dec 04, 2020 65.88 66.97 65.63 66.46 178,380 +0.61(+0.93%)
Dec 03, 2020 64.68 66.57 64.67 65.84 185,107 +1.27(+1.96%)
Dec 02, 2020 64.60 64.89 63.53 64.58 169,050 -0.34(-0.52%)
Dec 01, 2020 65.51 66.39 64.64 64.91 210,429 -0.16(-0.24%)
Nov 30, 2020 67.07 67.07 64.67 65.07 230,975 -2.08(-3.09%)
Nov 27, 2020 66.68 67.58 66.40 67.15 42,098 +0.34(+0.52%)
Nov 25, 2020 65.97 67.08 65.54 66.80 170,970 +0.90(+1.37%)
Nov 24, 2020 66.72 68.98 65.56 65.90 185,228 -0.30(-0.45%)
Nov 23, 2020 66.12 67.15 65.31 66.20 217,757 +0.07(+0.11%)
Nov 20, 2020 66.89 67.77 66.01 66.12 181,494 -1.33(-1.97%)
Nov 19, 2020 68.47 68.98 66.89 67.45 185,717 -0.92(-1.35%)
Nov 18, 2020 69.73 70.30 68.32 68.37 106,994 -1.42(-2.03%)
Nov 17, 2020 70.07 70.28 68.79 69.79 145,520 -1.15(-1.61%)
Nov 16, 2020 70.97 72.69 69.74 70.94 145,341 +0.62(+0.89%)
Nov 13, 2020 69.08 70.82 68.44 70.31 144,658 +1.32(+1.92%)
Nov 12, 2020 69.45 69.62 67.69 68.99 253,903 -0.73(-1.04%)
Nov 11, 2020 69.72 70.95 69.08 69.72 182,742 +0.32(+0.46%)
Nov 10, 2020 66.48 69.59 65.65 69.40 255,583 +2.93(+4.41%)
Nov 09, 2020 68.91 71.16 66.12 66.47 354,786 -0.71(-1.05%)
Nov 06, 2020 66.89 67.41 65.55 67.17 150,565 +0.62(+0.94%)
Nov 05, 2020 68.78 69.98 66.16 66.55 224,370 -1.96(-2.85%)
Nov 04, 2020 67.83 68.75 62.86 68.51 412,689 +0.23(+0.34%)
Nov 03, 2020 66.69 68.62 66.14 68.27 216,289 +2.33(+3.53%)
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.