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 31, 2021 98.87 99.25 97.57 98.43 144,628 -0.79(-0.79%)
Dec 30, 2021 99.32 102.11 99.18 99.22 90,471 +0.35(+0.36%)
Dec 29, 2021 100.25 100.45 98.75 98.86 75,899 -1.75(-1.74%)
Dec 28, 2021 100.82 101.22 99.92 100.61 102,669 +0.02(+0.02%)
Dec 27, 2021 99.35 100.61 97.49 100.59 129,011 +2.06(+2.09%)
Dec 23, 2021 96.14 99.36 96.14 98.53 126,599 +2.67(+2.78%)
Dec 22, 2021 91.89 96.02 91.89 95.86 209,038 +4.27(+4.67%)
Dec 21, 2021 91.74 92.52 90.91 91.59 391,011 +1.20(+1.32%)
Dec 20, 2021 93.27 93.29 89.77 90.39 297,348 -4.01(-4.25%)
Dec 17, 2021 96.09 97.42 94.12 94.40 341,487 -2.24(-2.32%)
Dec 16, 2021 97.80 100.33 95.59 96.64 227,053 -0.51(-0.53%)
Dec 15, 2021 98.22 98.46 95.06 97.16 204,696 -0.93(-0.95%)
Dec 14, 2021 98.14 99.36 97.17 98.09 256,244 -0.35(-0.36%)
Dec 13, 2021 98.69 101.46 97.89 98.44 179,038 -0.41(-0.41%)
Dec 10, 2021 100.50 101.44 98.45 98.84 145,509 -1.02(-1.02%)
Dec 09, 2021 101.74 102.25 99.52 99.87 118,588 -2.57(-2.50%)
Dec 08, 2021 103.71 105.08 101.95 102.43 168,555 -1.52(-1.47%)
Dec 07, 2021 103.13 105.13 101.28 103.96 272,147 +2.48(+2.44%)
Dec 06, 2021 101.50 101.79 99.47 101.48 103,808 +1.04(+1.04%)
Dec 03, 2021 102.05 102.05 99.27 100.44 113,077 -1.33(-1.31%)
Dec 02, 2021 99.24 102.32 97.35 101.77 106,486 +3.86(+3.95%)
Dec 01, 2021 101.99 102.64 97.87 97.91 239,556 -2.22(-2.22%)
Nov 30, 2021 100.22 101.56 99.17 100.13 170,689 -1.25(-1.23%)
Nov 29, 2021 102.19 102.76 99.96 101.38 180,300 +0.86(+0.86%)
Nov 26, 2021 102.54 105.34 99.18 100.52 95,504 -4.93(-4.68%)
Nov 24, 2021 104.33 106.02 102.70 105.45 133,873 +0.38(+0.36%)
Nov 23, 2021 105.38 106.24 103.09 105.07 114,346 -0.37(-0.35%)
Nov 22, 2021 108.15 109.32 105.36 105.44 185,520 -2.00(-1.86%)
Nov 19, 2021 107.96 108.57 105.42 107.44 269,003 +1.87(+1.78%)
Nov 18, 2021 106.46 105.72 105.16 105.57 117,359 -0.27(-0.25%)
Nov 17, 2021 105.56 106.06 103.70 105.83 97,487 -0.04(-0.04%)
Nov 16, 2021 106.03 106.84 104.64 105.87 275,193 -0.16(-0.15%)
Nov 15, 2021 104.52 107.93 103.62 106.03 303,516 +2.34(+2.25%)
Nov 12, 2021 103.45 104.17 102.55 103.69 189,481 +0.65(+0.63%)
Nov 11, 2021 101.80 103.28 101.20 103.04 139,596 +1.35(+1.33%)
Nov 10, 2021 103.53 101.69 167,535 -2.01(-1.94%)
Nov 09, 2021 105.66 106.18 103.54 103.69 268,777 -1.81(-1.71%)
Nov 08, 2021 106.70 107.73 104.95 105.50 179,808 -1.30(-1.21%)
Nov 05, 2021 107.49 108.36 106.64 106.80 182,402 -0.01(-0.01%)
Nov 04, 2021 106.64 109.82 106.10 106.81 158,775 +0.65(+0.62%)
Nov 03, 2021 104.71 106.65 101.85 106.15 179,526 +2.03(+1.95%)
Nov 02, 2021 102.17 106.01 100.72 104.13 288,494 +2.64(+2.60%)
Nov 01, 2021 98.93 101.70 98.94 101.49 211,139 +2.55(+2.57%)
Oct 29, 2021 96.51 99.67 96.51 98.94 216,571 +2.44(+2.53%)
Oct 28, 2021 95.15 96.93 96.50 191,244 +1.85(+1.95%)
Oct 27, 2021 98.57 98.99 94.45 94.65 229,103 -3.98(-4.03%)
Oct 26, 2021 95.90 99.07 98.63 285,549 +2.92(+3.05%)
Oct 25, 2021 93.91 96.07 92.99 95.71 230,720 +1.99(+2.12%)
Oct 22, 2021 92.67 93.80 92.41 93.72 138,872 +1.41(+1.53%)
Oct 21, 2021 90.89 92.71 89.84 92.31 407,525 +1.60(+1.76%)
Oct 20, 2021 89.92 90.84 89.49 90.71 145,022 +1.16(+1.29%)
Oct 19, 2021 88.10 89.73 86.94 89.56 163,266 +1.79(+2.04%)
Oct 18, 2021 86.42 87.94 85.47 87.77 148,702 +1.44(+1.67%)
Oct 15, 2021 87.00 87.58 85.52 86.33 166,969 +0.68(+0.80%)
Oct 14, 2021 85.11 85.66 84.17 85.65 115,719 +1.25(+1.48%)
Oct 13, 2021 83.01 84.53 82.57 84.40 121,261 +1.54(+1.86%)
Oct 12, 2021 84.21 84.42 82.77 82.85 100,606 -1.52(-1.81%)
Oct 11, 2021 85.53 86.65 84.23 84.38 84,529 -1.12(-1.31%)
Oct 08, 2021 84.87 86.18 84.10 85.50 81,541 +0.62(+0.74%)
Oct 07, 2021 86.56 87.84 84.65 84.87 320,988 -0.63(-0.74%)
Oct 06, 2021 84.02 85.77 83.03 85.51 238,025 +0.95(+1.12%)
Oct 05, 2021 83.03 85.27 82.10 84.56 172,209 +1.91(+2.31%)
Oct 04, 2021 80.96 83.96 80.47 82.65 475,217 +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.