Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

117.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 98.79 99.17 97.49 98.34 144,753 -0.79(-0.79%)
Dec 30, 2021 99.24 102.03 99.09 99.13 90,549 +0.35(+0.36%)
Dec 29, 2021 100.17 100.36 98.67 98.78 75,964 -1.75(-1.74%)
Dec 28, 2021 100.73 101.13 99.83 100.53 102,757 +0.02(+0.02%)
Dec 27, 2021 99.26 100.53 97.40 100.51 129,122 +2.06(+2.09%)
Dec 23, 2021 96.06 99.27 96.06 98.45 126,708 +2.67(+2.78%)
Dec 22, 2021 91.81 95.94 91.81 95.78 209,218 +4.27(+4.67%)
Dec 21, 2021 91.66 92.44 90.84 91.51 391,347 +1.20(+1.32%)
Dec 20, 2021 93.19 93.21 89.70 90.31 297,603 -4.01(-4.25%)
Dec 17, 2021 96.01 97.34 94.03 94.32 341,781 -2.24(-2.32%)
Dec 16, 2021 97.72 100.24 95.51 96.56 227,249 -0.51(-0.53%)
Dec 15, 2021 98.13 98.38 94.97 97.07 204,872 -0.93(-0.95%)
Dec 14, 2021 98.06 99.27 97.09 98.00 256,464 -0.35(-0.36%)
Dec 13, 2021 98.61 101.38 97.80 98.35 179,192 -0.41(-0.41%)
Dec 10, 2021 100.42 101.36 98.36 98.76 145,634 -1.02(-1.02%)
Dec 09, 2021 101.65 102.17 99.43 99.78 118,690 -2.56(-2.50%)
Dec 08, 2021 103.62 104.99 101.86 102.34 168,700 -1.52(-1.47%)
Dec 07, 2021 103.04 105.04 101.19 103.87 272,381 +2.48(+2.44%)
Dec 06, 2021 101.42 101.70 99.38 101.39 103,897 +1.04(+1.04%)
Dec 03, 2021 101.97 101.97 99.19 100.35 113,174 -1.33(-1.31%)
Dec 02, 2021 99.15 102.24 97.27 101.68 106,577 +3.86(+3.94%)
Dec 01, 2021 101.90 102.55 97.79 97.82 239,762 -2.22(-2.22%)
Nov 30, 2021 100.13 101.47 99.08 100.05 170,836 -1.25(-1.23%)
Nov 29, 2021 102.10 102.67 99.88 101.30 180,455 +0.86(+0.86%)
Nov 26, 2021 102.45 105.25 99.09 100.43 95,586 -4.93(-4.68%)
Nov 24, 2021 104.25 105.93 102.61 105.36 133,988 +0.38(+0.36%)
Nov 23, 2021 105.29 106.15 103.01 104.98 114,444 -0.37(-0.35%)
Nov 22, 2021 108.06 109.23 105.27 105.35 185,679 -2.00(-1.86%)
Nov 19, 2021 107.87 108.47 105.32 107.35 269,234 +1.87(+1.78%)
Nov 18, 2021 106.36 105.63 105.07 105.47 117,460 -0.27(-0.25%)
Nov 17, 2021 105.47 105.97 103.61 105.74 97,571 -0.04(-0.04%)
Nov 16, 2021 105.94 106.75 104.55 105.78 275,429 -0.16(-0.15%)
Nov 15, 2021 104.42 107.84 103.53 105.94 303,777 +2.34(+2.26%)
Nov 12, 2021 103.37 104.08 102.46 103.60 189,644 +0.65(+0.63%)
Nov 11, 2021 101.71 103.19 101.11 102.95 139,716 +1.35(+1.33%)
Nov 10, 2021 103.44 101.60 167,679 -2.01(-1.94%)
Nov 09, 2021 105.57 106.09 103.45 103.60 269,008 -1.81(-1.71%)
Nov 08, 2021 106.61 107.64 104.86 105.41 179,963 -1.30(-1.21%)
Nov 05, 2021 107.39 108.27 106.54 106.70 182,559 -0.01(-0.01%)
Nov 04, 2021 106.54 109.72 106.00 106.71 158,911 +0.65(+0.61%)
Nov 03, 2021 104.62 106.56 101.76 106.06 179,680 +2.02(+1.95%)
Nov 02, 2021 102.08 105.92 100.63 104.04 288,742 +2.64(+2.60%)
Nov 01, 2021 98.84 101.62 98.85 101.40 211,321 +2.54(+2.57%)
Oct 29, 2021 96.42 99.58 96.42 98.85 216,757 +2.44(+2.53%)
Oct 28, 2021 95.07 96.85 96.41 191,408 +1.84(+1.95%)
Oct 27, 2021 98.49 98.90 94.37 94.57 229,300 -3.97(-4.03%)
Oct 26, 2021 95.82 98.99 98.54 285,794 +2.91(+3.05%)
Oct 25, 2021 93.83 95.99 92.91 95.63 230,918 +1.99(+2.12%)
Oct 22, 2021 92.59 93.72 92.33 93.64 138,991 +1.41(+1.53%)
Oct 21, 2021 90.81 92.63 89.76 92.23 407,876 +1.60(+1.76%)
Oct 20, 2021 89.84 90.76 89.41 90.63 145,147 +1.15(+1.29%)
Oct 19, 2021 88.02 89.65 86.86 89.48 163,407 +1.79(+2.04%)
Oct 18, 2021 86.35 87.86 85.39 87.69 148,830 +1.44(+1.67%)
Oct 15, 2021 86.93 87.50 85.45 86.25 167,112 +0.68(+0.80%)
Oct 14, 2021 85.03 85.58 84.10 85.57 115,818 +1.25(+1.48%)
Oct 13, 2021 82.94 84.45 82.50 84.33 121,366 +1.54(+1.86%)
Oct 12, 2021 84.14 84.34 82.70 82.78 100,693 -1.52(-1.81%)
Oct 11, 2021 85.46 86.58 84.16 84.31 84,602 -1.12(-1.31%)
Oct 08, 2021 84.80 86.10 84.03 85.42 81,611 +0.62(+0.74%)
Oct 07, 2021 86.48 87.77 84.58 84.80 321,264 -0.63(-0.74%)
Oct 06, 2021 83.95 85.69 82.95 85.43 238,230 +0.95(+1.12%)
Oct 05, 2021 82.96 85.20 82.03 84.49 172,357 +1.91(+2.31%)
Oct 04, 2021 80.89 83.89 80.40 82.58 475,625 +1.58(+1.95%)
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.