Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

116.49 +0.97 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.21 31.21 31.21 0 +1.05(+3.48%)
Dec 28, 2017 30.42 31.03 29.90 30.16 189,524 -0.20(-0.67%)
Dec 27, 2017 30.87 31.28 30.31 30.36 168,513 -0.47(-1.52%)
Dec 26, 2017 30.89 31.11 30.36 30.83 80,230 +0.02(+0.06%)
Dec 22, 2017 30.44 31.17 30.14 30.81 91,235 +0.42(+1.39%)
Dec 21, 2017 29.99 30.64 29.55 30.39 151,674 +0.43(+1.44%)
Dec 20, 2017 30.33 30.33 29.58 29.96 100,764 -0.36(-1.19%)
Dec 19, 2017 30.72 30.92 30.29 30.32 75,657 -0.38(-1.24%)
Dec 18, 2017 30.08 31.03 29.90 30.70 182,631 +0.89(+2.99%)
Dec 15, 2017 29.58 30.01 29.58 29.81 294,961 +0.31(+1.05%)
Dec 14, 2017 29.63 30.12 29.31 29.50 218,595 +0.08(+0.28%)
Dec 13, 2017 30.28 30.49 29.29 29.41 270,677 -0.87(-2.87%)
Dec 12, 2017 30.57 30.86 30.24 30.28 102,480 -0.25(-0.80%)
Dec 11, 2017 30.36 30.56 30.18 30.53 78,961 +0.18(+0.58%)
Dec 08, 2017 29.93 30.70 29.59 30.35 87,829 +0.56(+1.88%)
Dec 07, 2017 29.84 30.39 29.66 29.79 114,001 -0.04(-0.15%)
Dec 06, 2017 30.13 30.38 28.26 29.84 110,066 -0.35(-1.16%)
Dec 05, 2017 29.82 30.79 29.67 30.19 142,123 +0.56(+1.89%)
Dec 04, 2017 30.75 30.83 27.69 29.63 140,980 -0.76(-2.51%)
Dec 01, 2017 30.30 30.66 29.13 30.39 169,823 +0.15(+0.49%)
Nov 30, 2017 30.37 30.80 30.00 30.24 151,110 +0.11(+0.35%)
Nov 29, 2017 29.91 30.52 29.86 30.13 135,770 +0.08(+0.26%)
Nov 28, 2017 29.08 30.34 29.07 30.06 359,279 +0.98(+3.38%)
Nov 27, 2017 29.20 29.27 28.82 29.07 155,908 -0.11(-0.39%)
Nov 24, 2017 29.21 29.38 28.90 29.19 31,499 +0.16(+0.54%)
Nov 22, 2017 29.27 29.43 29.00 29.03 67,306 -0.15(-0.51%)
Nov 21, 2017 28.71 29.23 28.45 29.18 185,647 +0.69(+2.43%)
Nov 20, 2017 28.22 28.62 28.13 28.48 89,960 +0.41(+1.47%)
Nov 17, 2017 28.66 28.96 27.94 28.07 223,729 -0.68(-2.35%)
Nov 16, 2017 28.39 29.24 28.31 28.75 226,218 +0.54(+1.93%)
Nov 15, 2017 27.59 28.29 27.51 28.20 216,268 +0.47(+1.71%)
Nov 14, 2017 27.11 27.83 27.11 27.73 110,848 +0.42(+1.54%)
Nov 13, 2017 27.04 27.37 26.80 27.31 77,715 +0.14(+0.52%)
Nov 10, 2017 26.87 27.33 26.87 27.17 66,255 +0.24(+0.88%)
Nov 09, 2017 26.78 27.20 25.69 26.93 164,663 -0.02(-0.07%)
Nov 08, 2017 25.35 27.38 25.35 26.95 513,195 +1.80(+7.15%)
Nov 07, 2017 23.34 25.54 23.34 25.15 264,727 +1.18(+4.90%)
Nov 06, 2017 24.74 24.80 23.64 23.98 397,368 -0.73(-2.95%)
Nov 03, 2017 24.40 24.93 23.58 24.70 97,455 +0.32(+1.29%)
Nov 02, 2017 24.20 24.57 23.48 24.39 62,720 +0.23(+0.94%)
Nov 01, 2017 24.35 24.35 23.68 24.16 82,291 +0.04(+0.18%)
Oct 31, 2017 24.12 24.46 24.05 24.12 94,218 -0.01(-0.04%)
Oct 30, 2017 24.05 24.17 23.69 24.12 154,084 -0.09(-0.36%)
Oct 27, 2017 24.07 24.27 23.77 24.21 89,835 +0.25(+1.06%)
Oct 26, 2017 23.62 24.03 23.62 23.96 96,157 +0.45(+1.90%)
Oct 25, 2017 23.76 23.89 23.26 23.51 118,998 -0.32(-1.36%)
Oct 24, 2017 23.34 24.00 23.29 23.84 125,261 +0.54(+2.30%)
Oct 23, 2017 23.84 24.18 23.26 23.30 70,813 -0.39(-1.63%)
Oct 20, 2017 23.76 23.86 23.40 23.69 119,807 +0.11(+0.45%)
Oct 19, 2017 23.51 23.85 23.28 23.58 61,439 -0.09(-0.37%)
Oct 18, 2017 23.63 23.73 23.42 23.67 81,940 +0.13(+0.56%)
Oct 17, 2017 23.88 24.00 23.49 23.54 103,170 -0.35(-1.47%)
Oct 16, 2017 23.77 24.01 23.62 23.89 68,977 +0.10(+0.41%)
Oct 13, 2017 23.83 23.91 23.53 23.79 82,991 -0.02(-0.07%)
Oct 12, 2017 23.59 23.91 23.30 23.81 78,194 +0.12(+0.52%)
Oct 11, 2017 23.63 23.96 23.60 23.69 85,540 +0.00(+0.00%)
Oct 10, 2017 23.62 23.98 23.46 23.69 75,056 +0.25(+1.09%)
Oct 09, 2017 23.54 23.65 23.32 23.43 55,927 +0.04(+0.15%)
Oct 06, 2017 23.18 25.02 23.18 23.40 138,438 +0.18(+0.79%)
Oct 05, 2017 22.48 23.42 22.37 23.21 381,930 -0.58(-2.43%)
Oct 04, 2017 24.18 24.28 23.70 23.79 119,401 -0.29(-1.20%)
Oct 03, 2017 24.08 24.86 23.87 24.08 343,459 +0.08(+0.33%)
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.