Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

116.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.98 32.98 32.98 0 +0.72(+2.22%)
Mar 28, 2018 33.26 33.71 32.24 32.27 229,640 -0.94(-2.83%)
Mar 27, 2018 34.05 34.05 32.90 33.21 168,959 -0.72(-2.12%)
Mar 26, 2018 33.08 34.14 33.02 33.92 134,725 +1.34(+4.11%)
Mar 23, 2018 32.92 33.93 32.47 32.59 209,037 -0.14(-0.43%)
Mar 22, 2018 33.46 33.91 32.56 32.73 136,508 -1.05(-3.10%)
Mar 21, 2018 33.03 34.14 32.99 33.77 132,086 +0.66(+2.01%)
Mar 20, 2018 32.80 33.50 32.48 33.11 89,498 +0.49(+1.49%)
Mar 19, 2018 33.32 33.38 32.16 32.62 125,742 -0.85(-2.54%)
Mar 16, 2018 32.43 33.79 32.21 33.47 781,696 +1.20(+3.71%)
Mar 15, 2018 32.74 34.11 32.16 32.28 191,940 -0.51(-1.57%)
Mar 14, 2018 33.76 33.76 32.57 32.79 242,166 -0.78(-2.34%)
Mar 13, 2018 33.66 34.19 33.14 33.57 239,731 -0.03(-0.08%)
Mar 12, 2018 32.59 33.99 32.59 33.60 224,084 +0.98(+3.00%)
Mar 09, 2018 31.83 32.74 31.68 32.62 270,727 +0.86(+2.72%)
Mar 08, 2018 31.74 31.99 31.00 31.76 249,856 -0.03(-0.08%)
Mar 07, 2018 31.29 32.10 30.71 31.78 279,526 +0.36(+1.15%)
Mar 06, 2018 31.20 32.21 30.94 31.42 242,596 +0.20(+0.65%)
Mar 05, 2018 30.87 31.48 30.56 31.22 254,084 +0.34(+1.09%)
Mar 02, 2018 30.26 33.34 29.84 30.88 795,157 +0.16(+0.52%)
Mar 01, 2018 31.44 31.57 30.21 30.72 3,225,376 -0.09(-0.29%)
Feb 28, 2018 29.98 31.17 29.63 30.81 522,247 +0.83(+2.76%)
Feb 27, 2018 32.52 32.85 29.81 29.98 442,201 -3.14(-9.48%)
Feb 26, 2018 32.29 33.51 31.96 33.12 98,764 +0.94(+2.93%)
Feb 23, 2018 32.00 33.20 31.71 32.18 92,531 +0.32(+1.00%)
Feb 22, 2018 31.88 32.87 31.76 31.86 85,423 -0.16(-0.50%)
Feb 21, 2018 31.97 32.83 31.71 32.02 50,049 +0.04(+0.14%)
Feb 20, 2018 32.19 32.57 31.84 31.98 36,008 -0.53(-1.63%)
Feb 16, 2018 32.51 32.51 32.51 0 -0.64(-1.94%)
Feb 15, 2018 33.50 33.50 32.51 33.15 122,228 -0.24(-0.71%)
Feb 14, 2018 31.59 33.56 31.39 33.39 110,172 +1.68(+5.31%)
Feb 13, 2018 31.50 32.22 31.32 31.70 70,830 +0.03(+0.08%)
Feb 12, 2018 31.13 32.17 30.61 31.68 112,286 +0.66(+2.13%)
Feb 09, 2018 31.50 32.10 28.27 31.02 131,864 -0.09(-0.28%)
Feb 08, 2018 33.23 30.98 31.10 209,510 -1.77(-5.39%)
Feb 07, 2018 31.14 32.82 30.42 32.88 143,300 +1.83(+5.91%)
Feb 06, 2018 30.64 31.60 26.91 31.04 125,640 -1.18(-3.67%)
Feb 05, 2018 32.02 32.76 31.86 32.22 93,209 -0.21(-0.65%)
Feb 02, 2018 32.96 33.28 32.27 32.44 40,938 -0.80(-2.41%)
Feb 01, 2018 32.71 33.48 32.71 33.24 77,301 +0.36(+1.10%)
Jan 31, 2018 33.38 33.94 32.74 32.88 67,169 -0.46(-1.38%)
Jan 30, 2018 33.53 33.71 32.17 33.33 112,567 -0.45(-1.33%)
Jan 29, 2018 34.16 34.72 33.58 33.78 106,075 -0.48(-1.39%)
Jan 26, 2018 34.77 35.65 33.95 34.26 100,108 -0.32(-0.92%)
Jan 25, 2018 34.49 35.25 34.02 34.58 93,460 +0.23(+0.67%)
Jan 24, 2018 35.25 35.54 34.00 34.35 86,020 -0.85(-2.41%)
Jan 23, 2018 34.30 35.27 33.97 35.20 136,863 +0.94(+2.75%)
Jan 22, 2018 33.56 34.25 33.47 34.25 102,004 +0.50(+1.49%)
Jan 19, 2018 32.96 34.04 30.64 33.75 44,057 +0.71(+2.14%)
Jan 18, 2018 32.94 33.37 32.52 33.04 39,002 +0.08(+0.24%)
Jan 17, 2018 32.70 33.05 31.92 32.96 89,310 +0.43(+1.33%)
Jan 16, 2018 33.21 33.80 32.19 32.53 95,611 -0.07(-0.22%)
Jan 12, 2018 32.60 32.60 32.60 0 +0.71(+2.24%)
Jan 11, 2018 32.34 32.74 31.77 31.89 54,836 -0.34(-1.07%)
Jan 10, 2018 32.11 32.23 66,831 -0.41(-1.24%)
Jan 09, 2018 31.29 33.03 31.29 32.64 237,300 +1.53(+4.90%)
Jan 08, 2018 30.79 31.35 30.50 31.11 97,101 +0.25(+0.80%)
Jan 05, 2018 30.71 31.69 30.53 30.87 105,669 +0.11(+0.34%)
Jan 04, 2018 31.07 31.25 30.51 30.76 90,773 -0.07(-0.23%)
Jan 03, 2018 31.37 31.92 30.78 30.83 129,432 -0.37(-1.19%)
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.