Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

115.52 -0.70 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 116.24 117.28 114.85 115.52 186,924 -0.70(-0.60%)
Jun 14, 2024 115.45 117.59 115.41 116.22 240,742 -1.51(-1.28%)
Jun 13, 2024 122.02 122.02 117.58 117.73 224,396 -4.70(-3.84%)
Jun 12, 2024 124.13 125.47 122.20 122.43 163,987 +1.21(+0.99%)
Jun 11, 2024 119.51 121.22 119.09 121.22 141,557 +1.16(+0.96%)
Jun 10, 2024 118.01 121.07 117.97 120.07 198,532 +1.99(+1.69%)
Jun 07, 2024 119.57 120.08 117.73 118.08 271,081 -2.42(-2.01%)
Jun 06, 2024 122.49 123.75 120.35 120.50 165,088 -2.39(-1.95%)
Jun 05, 2024 121.33 122.95 119.54 122.89 153,400 +2.60(+2.16%)
Jun 04, 2024 122.13 122.13 120.05 120.29 167,402 -2.63(-2.14%)
Jun 03, 2024 125.54 127.07 122.66 122.92 196,139 -2.05(-1.64%)
May 31, 2024 124.05 127.23 121.56 124.97 534,704 +1.48(+1.20%)
May 30, 2024 123.77 125.56 123.28 123.49 269,802 +0.03(+0.02%)
May 29, 2024 127.56 127.73 123.23 123.46 338,492 -6.01(-4.64%)
May 28, 2024 128.27 130.43 124.36 129.46 442,766 +3.04(+2.40%)
May 24, 2024 125.48 128.49 123.93 126.42 488,937 +2.72(+2.20%)
May 23, 2024 122.21 126.34 118.75 123.70 446,311 +4.99(+4.20%)
May 22, 2024 118.84 119.80 117.69 118.72 309,282 -0.18(-0.15%)
May 21, 2024 117.73 119.54 115.82 118.89 147,654 +0.92(+0.78%)
May 20, 2024 115.38 118.01 114.96 117.98 273,059 +2.86(+2.48%)
May 17, 2024 117.73 117.73 114.97 115.12 254,527 -2.14(-1.83%)
May 16, 2024 117.89 118.83 117.00 117.26 169,211 -0.24(-0.20%)
May 15, 2024 116.12 118.34 115.95 117.50 775,523 +2.51(+2.18%)
May 14, 2024 115.78 116.79 113.81 114.99 223,753 +0.73(+0.64%)
May 13, 2024 115.55 115.55 114.26 114.26 140,478 -0.26(-0.23%)
May 10, 2024 115.47 115.88 113.78 114.52 415,684 -0.84(-0.73%)
May 09, 2024 116.40 116.41 114.44 115.36 185,415 -0.66(-0.57%)
May 08, 2024 116.00 117.31 115.33 116.02 114,635 -1.02(-0.87%)
May 07, 2024 117.22 118.70 116.73 117.03 112,052 -0.29(-0.25%)
May 06, 2024 116.01 117.64 115.00 117.32 98,231 +2.13(+1.85%)
May 03, 2024 116.41 116.41 114.02 115.19 217,304 +0.34(+0.30%)
May 02, 2024 113.44 115.12 111.99 114.85 145,718 +2.93(+2.62%)
May 01, 2024 111.49 113.94 110.44 111.92 194,112 +0.67(+0.60%)
Apr 30, 2024 113.35 114.41 111.08 111.26 143,679 -2.49(-2.19%)
Apr 29, 2024 114.51 114.72 113.42 113.75 128,277 -0.31(-0.27%)
Apr 26, 2024 113.21 114.38 111.64 114.06 161,220 +1.15(+1.01%)
Apr 25, 2024 111.67 113.16 110.24 112.91 180,837 +0.04(+0.04%)
Apr 24, 2024 112.13 113.40 109.50 112.87 149,049 -0.15(-0.13%)
Apr 23, 2024 111.12 113.40 110.53 113.02 169,438 +2.00(+1.80%)
Apr 22, 2024 110.30 111.49 109.39 111.02 205,865 +1.39(+1.27%)
Apr 19, 2024 108.84 110.09 107.89 109.62 242,553 +0.43(+0.39%)
Apr 18, 2024 109.77 110.92 108.95 109.20 232,026 -0.59(-0.53%)
Apr 17, 2024 110.49 110.83 109.10 109.78 176,169 -0.08(-0.07%)
Apr 16, 2024 109.46 110.41 108.24 109.86 153,109 +0.13(+0.12%)
Apr 15, 2024 110.99 111.44 109.22 109.73 134,555 -0.34(-0.31%)
Apr 12, 2024 113.17 113.51 109.46 110.07 158,264 -3.67(-3.23%)
Apr 11, 2024 112.49 114.73 112.49 113.75 273,222 -0.95(-0.82%)
Apr 10, 2024 113.26 115.64 111.91 114.69 250,820 -1.34(-1.16%)
Apr 09, 2024 116.42 116.94 114.17 116.04 178,635 +0.09(+0.08%)
Apr 08, 2024 113.12 116.38 111.99 115.95 289,498 +3.64(+3.24%)
Apr 05, 2024 110.43 112.74 109.73 112.30 181,706 +1.82(+1.65%)
Apr 04, 2024 113.66 113.88 110.15 110.48 265,195 -2.25(-2.00%)
Apr 03, 2024 109.46 113.20 109.46 112.73 379,898 +2.60(+2.36%)
Apr 02, 2024 109.13 110.66 109.13 110.13 197,840 -0.70(-0.63%)
Apr 01, 2024 112.64 112.64 109.47 110.83 213,884 -1.46(-1.30%)
Mar 28, 2024 110.58 113.14 110.06 112.29 347,770 +1.88(+1.71%)
Mar 27, 2024 110.44 111.19 109.60 110.41 210,499 +0.82(+0.74%)
Mar 26, 2024 107.70 110.27 106.95 109.59 313,690 +2.82(+2.64%)
Mar 25, 2024 107.55 107.85 106.78 106.78 152,208 -0.60(-0.56%)
Mar 22, 2024 108.55 108.55 106.94 107.37 125,106 -1.14(-1.06%)
Mar 21, 2024 108.16 110.20 108.16 108.52 267,485 +1.00(+0.93%)
Mar 20, 2024 105.29 108.04 105.21 107.51 202,196 +2.02(+1.92%)
Mar 19, 2024 104.72 106.13 104.72 105.49 143,098 +0.16(+0.15%)
Mar 18, 2024 105.80 106.60 105.25 105.33 145,381 -0.36(-0.34%)
Mar 15, 2024 105.08 106.75 105.07 105.69 337,394 -0.17(-0.16%)
Mar 14, 2024 106.69 107.30 104.65 105.86 321,176 -1.05(-0.98%)
Mar 13, 2024 106.99 107.63 106.46 106.91 203,370 -0.42(-0.39%)
Mar 12, 2024 106.99 108.02 106.61 107.33 199,405 -0.12(-0.11%)
Mar 11, 2024 106.99 107.47 105.97 107.45 245,141 +0.25(+0.23%)
Mar 08, 2024 108.30 108.78 102.57 107.20 322,540 -0.67(-0.62%)
Mar 07, 2024 107.21 108.42 105.62 107.87 572,624 +1.73(+1.63%)
Mar 06, 2024 107.85 108.60 105.43 106.15 587,950 -0.77(-0.72%)
Mar 05, 2024 105.62 108.10 103.55 106.92 1,530,134 -4.85(-4.34%)
Mar 04, 2024 114.15 114.87 111.36 111.77 318,659 -2.02(-1.78%)
Mar 01, 2024 114.16 116.18 113.41 113.79 186,181 -0.11(-0.10%)
Feb 29, 2024 115.02 115.20 112.87 113.90 458,372 +0.41(+0.36%)
Feb 28, 2024 115.11 115.94 113.23 113.50 244,167 -2.49(-2.15%)
Feb 27, 2024 116.54 118.10 115.12 115.98 444,944 +0.23(+0.20%)
Feb 26, 2024 117.74 120.89 115.70 115.76 263,102 -2.31(-1.96%)
Feb 23, 2024 118.77 119.14 117.58 118.07 144,290 -0.39(-0.33%)
Feb 22, 2024 116.12 119.32 116.12 118.45 180,065 +2.51(+2.16%)
Feb 21, 2024 116.13 117.06 114.61 115.94 212,114 -0.69(-0.59%)
Feb 20, 2024 117.22 117.69 115.91 116.64 222,116 -1.81(-1.53%)
Feb 16, 2024 117.03 119.07 116.46 118.45 251,179 +1.15(+0.98%)
Feb 15, 2024 116.53 119.14 115.58 117.30 307,345 +2.00(+1.74%)
Feb 14, 2024 111.36 115.44 111.08 115.30 277,484 +5.34(+4.86%)
Feb 13, 2024 112.16 112.99 108.88 109.95 305,033 -5.70(-4.93%)
Feb 12, 2024 115.25 116.85 114.97 115.66 260,681 +0.73(+0.64%)
Feb 09, 2024 113.19 115.37 112.04 114.92 341,797 +2.68(+2.38%)
Feb 08, 2024 112.56 115.26 112.03 112.25 281,107 -0.93(-0.82%)
Feb 07, 2024 111.69 113.71 110.00 113.18 293,470 +1.81(+1.63%)
Feb 06, 2024 112.17 114.29 107.68 111.36 551,436 -6.70(-5.68%)
Feb 05, 2024 117.37 118.44 115.24 118.07 174,375 -0.70(-0.59%)
Feb 02, 2024 116.11 119.38 115.80 118.77 177,970 +1.25(+1.06%)
Feb 01, 2024 115.36 117.55 113.75 117.52 132,069 +2.54(+2.21%)
Jan 31, 2024 116.15 117.88 114.85 114.98 159,411 -1.94(-1.66%)
Jan 30, 2024 116.63 117.25 116.47 116.93 91,340 -0.22(-0.19%)
Jan 29, 2024 114.50 117.25 114.50 117.14 115,920 +2.50(+2.18%)
Jan 26, 2024 115.41 115.68 114.28 114.65 111,330 -0.16(-0.14%)
Jan 25, 2024 115.43 115.71 113.72 114.80 227,027 +1.25(+1.10%)
Jan 24, 2024 117.62 117.62 113.56 113.56 559,642 -2.36(-2.04%)
Jan 23, 2024 119.79 119.79 114.94 115.92 295,886 -2.93(-2.46%)
Jan 22, 2024 119.26 120.06 118.31 118.84 244,458 +1.11(+0.94%)
Jan 19, 2024 114.91 118.22 114.39 117.73 206,709 +3.38(+2.96%)
Jan 18, 2024 114.09 114.47 112.34 114.35 158,309 +1.23(+1.09%)
Jan 17, 2024 110.95 113.29 110.95 113.12 155,132 +0.59(+0.53%)
Jan 16, 2024 111.16 112.64 109.92 112.52 163,748 +0.92(+0.83%)
Jan 12, 2024 110.82 112.03 108.92 111.60 263,677 +2.15(+1.97%)
Jan 11, 2024 107.85 109.61 106.83 109.45 186,895 -0.77(-0.70%)
Jan 10, 2024 107.64 110.24 106.97 110.22 132,253 +2.17(+2.01%)
Jan 09, 2024 108.30 109.24 107.56 108.05 119,355 -1.29(-1.18%)
Jan 08, 2024 107.16 109.39 106.91 109.34 130,198 +2.42(+2.26%)
Jan 05, 2024 106.00 107.86 105.70 106.92 137,868 +0.04(+0.04%)
Jan 04, 2024 107.71 108.25 106.73 106.88 121,522 -0.47(-0.43%)
Jan 03, 2024 109.98 110.66 107.16 107.35 218,422 -3.52(-3.18%)
Jan 02, 2024 111.57 111.78 108.92 110.87 170,083 -1.64(-1.45%)
Dec 29, 2023 114.58 114.58 112.30 112.50 103,009 -1.74(-1.52%)
Dec 28, 2023 114.19 114.19 113.75 114.24 121,095 -0.51(-0.44%)
Dec 27, 2023 113.75 116.01 113.07 114.75 153,438 +0.99(+0.87%)
Dec 26, 2023 110.89 113.75 110.89 113.75 102,555 +2.48(+2.23%)
Dec 22, 2023 110.34 112.33 110.14 111.27 148,797 +1.17(+1.06%)
Dec 21, 2023 109.35 110.16 108.26 110.10 229,736 +1.51(+1.39%)
Dec 20, 2023 110.52 112.72 108.57 108.60 236,596 -1.97(-1.79%)
Dec 19, 2023 109.92 111.94 108.87 110.57 186,037 +1.43(+1.31%)
Dec 18, 2023 108.49 109.46 107.16 109.14 165,100 +1.05(+0.97%)
Dec 15, 2023 108.29 109.79 106.95 108.09 603,301 -0.41(-0.38%)
Dec 14, 2023 107.68 111.14 107.32 108.50 594,748 +2.21(+2.08%)
Dec 13, 2023 104.04 107.61 103.35 106.29 330,453 +2.54(+2.45%)
Dec 12, 2023 104.28 104.35 102.64 103.75 197,982 +0.07(+0.07%)
Dec 11, 2023 102.14 103.84 102.14 103.68 141,367 +1.27(+1.24%)
Dec 08, 2023 99.95 102.75 99.95 102.41 107,714 +2.08(+2.08%)
Dec 07, 2023 101.00 102.29 100.00 100.33 229,884 -0.46(-0.46%)
Dec 06, 2023 99.28 100.95 99.28 100.79 232,037 +2.43(+2.47%)
Dec 05, 2023 98.00 98.65 96.73 98.36 145,975 -0.19(-0.19%)
Dec 04, 2023 97.03 98.85 97.03 98.55 255,524 +1.11(+1.14%)
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.