Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

116.36 +0.84 (+0.72%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 71.44 72.15 70.06 70.54 203,750 -1.98(-2.74%)
Jan 28, 2021 71.57 73.56 71.04 72.53 169,133 +1.94(+2.74%)
Jan 27, 2021 70.34 73.17 69.36 70.59 217,372 -1.73(-2.39%)
Jan 26, 2021 71.27 72.68 70.55 72.32 197,859 -1.75(-2.36%)
Jan 25, 2021 75.87 76.12 73.78 74.07 104,162 -2.17(-2.85%)
Jan 22, 2021 76.01 76.88 75.76 76.24 151,076 -0.38(-0.50%)
Jan 21, 2021 76.75 77.29 76.38 76.63 203,011 +0.06(+0.07%)
Jan 20, 2021 75.66 77.09 75.66 76.57 139,574 +0.94(+1.24%)
Jan 19, 2021 77.49 77.87 75.51 75.63 266,354 -1.08(-1.40%)
Jan 15, 2021 76.67 77.68 74.23 76.71 134,622 -0.85(-1.10%)
Jan 14, 2021 76.35 79.03 73.42 77.56 191,018 +1.43(+1.88%)
Jan 13, 2021 76.84 78.39 73.70 76.13 267,699 -0.68(-0.89%)
Jan 12, 2021 76.28 77.22 76.00 76.81 150,409 +1.03(+1.36%)
Jan 11, 2021 74.24 75.90 74.24 75.78 101,163 +0.85(+1.14%)
Jan 08, 2021 74.77 75.65 73.87 74.93 210,481 +0.12(+0.16%)
Jan 07, 2021 72.63 75.37 72.56 74.81 188,983 +2.31(+3.19%)
Jan 06, 2021 72.72 74.60 71.60 72.50 258,878 +0.33(+0.45%)
Jan 05, 2021 70.84 74.72 70.84 72.17 276,633 +1.28(+1.81%)
Jan 04, 2021 73.64 73.91 70.53 70.89 198,866 -2.16(-2.96%)
Dec 31, 2020 73.05 73.05 73.05 88,426 +1.10(+1.54%)
Dec 30, 2020 72.50 72.85 71.70 71.95 88,426 -0.56(-0.77%)
Dec 29, 2020 73.74 73.84 72.18 72.51 97,339 -0.92(-1.25%)
Dec 28, 2020 74.17 74.60 73.08 73.43 187,548 -0.21(-0.28%)
Dec 24, 2020 75.11 75.36 73.26 73.63 112,292 -0.98(-1.32%)
Dec 23, 2020 74.95 75.92 73.90 74.61 198,859 -0.15(-0.20%)
Dec 22, 2020 73.83 74.82 73.62 74.76 206,330 +1.11(+1.51%)
Dec 21, 2020 73.78 75.46 72.77 73.65 210,963 -2.42(-3.19%)
Dec 18, 2020 76.82 79.13 75.95 76.07 766,602 -0.17(-0.22%)
Dec 17, 2020 72.33 76.47 71.66 76.24 248,426 +4.13(+5.72%)
Dec 16, 2020 71.08 72.71 70.52 72.11 276,298 +1.94(+2.76%)
Dec 15, 2020 68.67 70.34 67.99 70.18 147,330 +1.84(+2.70%)
Dec 14, 2020 68.69 70.11 67.80 68.33 114,037 +0.03(+0.04%)
Dec 11, 2020 67.77 68.69 67.54 68.30 128,761 +0.01(+0.01%)
Dec 10, 2020 67.75 68.43 67.18 68.29 141,532 +0.09(+0.14%)
Dec 09, 2020 68.52 68.96 67.34 68.20 117,093 +0.27(+0.40%)
Dec 08, 2020 66.69 68.15 66.63 67.93 164,834 +1.00(+1.49%)
Dec 07, 2020 66.51 67.51 66.36 66.93 186,746 +0.42(+0.63%)
Dec 04, 2020 65.94 67.03 65.68 66.51 178,227 +0.62(+0.93%)
Dec 03, 2020 64.73 66.63 64.72 65.90 184,948 +1.27(+1.96%)
Dec 02, 2020 64.66 64.94 63.59 64.63 168,904 -0.34(-0.52%)
Dec 01, 2020 65.56 66.45 64.70 64.97 210,249 -0.16(-0.24%)
Nov 30, 2020 67.13 67.13 64.72 65.13 230,776 -2.08(-3.09%)
Nov 27, 2020 66.74 67.64 66.46 67.20 42,062 +0.34(+0.52%)
Nov 25, 2020 66.03 67.14 65.60 66.86 170,823 +0.90(+1.37%)
Nov 24, 2020 66.77 69.04 65.62 65.95 185,069 -0.30(-0.45%)
Nov 23, 2020 66.18 67.20 65.37 66.25 217,570 +0.07(+0.11%)
Nov 20, 2020 66.95 67.83 66.07 66.18 181,338 -1.33(-1.97%)
Nov 19, 2020 68.53 69.04 66.94 67.51 185,557 -0.92(-1.35%)
Nov 18, 2020 69.79 70.36 68.38 68.43 106,903 -1.42(-2.03%)
Nov 17, 2020 70.13 70.34 68.85 69.85 145,395 -1.15(-1.61%)
Nov 16, 2020 71.03 72.75 69.80 71.00 145,217 +0.62(+0.89%)
Nov 13, 2020 69.14 70.88 68.50 70.37 144,534 +1.32(+1.92%)
Nov 12, 2020 69.51 69.68 67.74 69.05 253,685 -0.73(-1.04%)
Nov 11, 2020 69.78 71.02 69.14 69.78 182,585 +0.32(+0.46%)
Nov 10, 2020 66.53 69.65 65.70 69.46 255,363 +2.94(+4.41%)
Nov 09, 2020 68.96 71.22 66.18 66.52 354,482 -0.71(-1.05%)
Nov 06, 2020 66.94 67.46 65.61 67.23 150,436 +0.62(+0.94%)
Nov 05, 2020 68.84 70.04 66.22 66.61 224,177 -1.96(-2.85%)
Nov 04, 2020 67.88 68.81 62.92 68.56 412,334 +0.23(+0.34%)
Nov 03, 2020 66.75 68.68 66.20 68.33 216,103 +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.