Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

116.22 -2.00 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.