Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

118.05 +1.56 (+1.34%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 74.79 76.09 74.69 75.54 184,147 +0.93(+1.25%)
Jan 30, 2023 74.18 75.53 74.07 74.61 126,789 -0.28(-0.38%)
Jan 27, 2023 73.51 75.49 73.51 74.89 159,012 +1.20(+1.63%)
Jan 26, 2023 73.26 73.72 72.23 73.69 227,395 +1.06(+1.46%)
Jan 25, 2023 72.07 72.86 71.22 72.63 171,897 -0.20(-0.28%)
Jan 24, 2023 72.56 73.67 72.09 72.84 144,854 +0.07(+0.09%)
Jan 23, 2023 71.59 73.34 71.08 72.77 194,161 +1.38(+1.93%)
Jan 20, 2023 70.43 72.59 69.67 71.39 212,058 +1.74(+2.49%)
Jan 19, 2023 69.59 69.93 68.52 69.66 154,147 -0.61(-0.87%)
Jan 18, 2023 71.22 72.42 70.18 70.27 120,792 -0.69(-0.97%)
Jan 17, 2023 70.74 71.44 69.68 70.96 180,253 -0.22(-0.31%)
Jan 13, 2023 69.36 71.74 69.05 71.18 143,157 +0.95(+1.35%)
Jan 12, 2023 69.20 70.33 67.65 70.23 178,120 +1.64(+2.39%)
Jan 11, 2023 67.24 68.66 66.85 68.59 153,569 +2.11(+3.17%)
Jan 10, 2023 64.87 66.48 64.85 66.48 121,392 +1.58(+2.44%)
Jan 09, 2023 64.05 66.18 63.35 64.90 180,115 +1.25(+1.97%)
Jan 06, 2023 63.22 63.97 62.47 63.65 115,008 +1.31(+2.10%)
Jan 05, 2023 63.24 64.24 62.20 62.34 121,461 -1.39(-2.18%)
Jan 04, 2023 63.70 64.55 62.06 63.73 243,641 +0.72(+1.14%)
Jan 03, 2023 62.78 63.67 61.67 63.01 234,704 +1.03(+1.66%)
Dec 30, 2022 61.94 62.10 60.69 61.98 188,012 -0.43(-0.68%)
Dec 29, 2022 62.35 62.98 61.09 62.41 212,425 +0.68(+1.10%)
Dec 28, 2022 63.07 63.80 61.43 61.73 160,346 -1.29(-2.05%)
Dec 27, 2022 63.96 65.10 62.36 63.02 124,777 -0.57(-0.90%)
Dec 23, 2022 63.77 64.08 60.90 63.59 160,754 -0.22(-0.35%)
Dec 22, 2022 64.90 64.90 63.29 63.81 129,186 -1.77(-2.69%)
Dec 21, 2022 65.20 66.01 64.09 65.58 186,678 +0.92(+1.43%)
Dec 20, 2022 63.62 65.32 62.59 64.66 155,125 +0.95(+1.49%)
Dec 19, 2022 65.17 65.86 63.66 63.71 183,404 -1.60(-2.45%)
Dec 16, 2022 66.65 67.71 64.06 65.31 440,889 -2.45(-3.61%)
Dec 15, 2022 68.43 70.94 67.39 67.75 223,118 -1.91(-2.74%)
Dec 14, 2022 69.87 71.57 69.38 69.66 214,250 -0.60(-0.86%)
Dec 13, 2022 71.39 72.23 69.06 70.27 223,434 +1.51(+2.19%)
Dec 12, 2022 67.69 69.14 67.35 68.76 177,728 +1.31(+1.95%)
Dec 09, 2022 67.11 67.98 66.40 67.45 147,410 -0.15(-0.23%)
Dec 08, 2022 67.07 67.83 66.26 67.60 164,840 +1.07(+1.61%)
Dec 07, 2022 66.84 69.48 66.23 66.53 184,526 -0.41(-0.61%)
Dec 06, 2022 67.93 68.08 66.65 66.94 166,166 -1.22(-1.78%)
Dec 05, 2022 69.81 69.81 68.04 68.15 151,370 -2.12(-3.02%)
Dec 02, 2022 69.53 71.47 68.92 70.28 165,994 -0.04(-0.05%)
Dec 01, 2022 71.77 72.21 70.03 70.31 247,987 -0.97(-1.37%)
Nov 30, 2022 70.57 71.53 68.11 71.29 450,901 +1.13(+1.61%)
Nov 29, 2022 70.84 71.46 70.03 70.16 114,278 -0.52(-0.74%)
Nov 28, 2022 71.09 71.91 70.39 70.68 141,042 -1.13(-1.57%)
Nov 25, 2022 71.27 72.72 71.27 71.81 103,437 +0.11(+0.15%)
Nov 23, 2022 71.92 72.75 71.27 71.70 104,448 -0.44(-0.62%)
Nov 22, 2022 71.36 72.64 70.95 72.15 272,879 +1.04(+1.47%)
Nov 21, 2022 70.73 73.02 69.84 71.11 206,898 +0.04(+0.05%)
Nov 18, 2022 71.91 73.36 69.47 71.07 177,000 +0.61(+0.86%)
Nov 17, 2022 70.35 71.31 69.79 70.46 164,055 -1.25(-1.75%)
Nov 16, 2022 70.68 71.97 70.25 71.71 214,510 +0.41(+0.57%)
Nov 15, 2022 71.59 72.92 71.12 71.31 198,743 +1.28(+1.83%)
Nov 14, 2022 72.13 72.67 70.00 70.03 262,193 -3.43(-4.66%)
Nov 11, 2022 70.39 74.29 70.35 73.45 275,235 +3.30(+4.70%)
Nov 10, 2022 66.60 70.57 66.37 70.15 244,451 +6.19(+9.67%)
Nov 09, 2022 64.55 65.60 63.82 63.97 213,697 -1.38(-2.11%)
Nov 08, 2022 64.64 66.48 64.07 65.35 275,860 +0.79(+1.23%)
Nov 07, 2022 63.50 64.72 62.52 64.55 165,416 +1.55(+2.47%)
Nov 04, 2022 62.05 63.32 61.41 63.00 339,786 +2.03(+3.32%)
Nov 03, 2022 60.71 63.42 60.35 60.97 296,975 -0.69(-1.13%)
Nov 02, 2022 60.31 61.67 654,889 +1.84(+3.08%)
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.