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 (%)
Mar 29, 2018 33.01 33.01 33.01 0 +0.72(+2.22%)
Mar 28, 2018 33.29 33.74 32.26 32.29 229,442 -0.94(-2.83%)
Mar 27, 2018 34.08 34.08 32.93 33.23 168,814 -0.72(-2.12%)
Mar 26, 2018 33.11 34.16 33.05 33.95 134,610 +1.34(+4.11%)
Mar 23, 2018 32.95 33.96 32.50 32.61 208,857 -0.14(-0.43%)
Mar 22, 2018 33.49 33.93 32.59 32.76 136,390 -1.05(-3.10%)
Mar 21, 2018 33.06 34.16 33.02 33.80 131,973 +0.66(+2.01%)
Mar 20, 2018 32.83 33.53 32.51 33.14 89,421 +0.49(+1.49%)
Mar 19, 2018 33.35 33.41 32.19 32.65 125,634 -0.85(-2.54%)
Mar 16, 2018 32.46 33.82 32.24 33.50 781,025 +1.20(+3.71%)
Mar 15, 2018 32.76 34.14 32.19 32.30 191,775 -0.51(-1.57%)
Mar 14, 2018 33.79 33.79 32.60 32.82 241,958 -0.78(-2.34%)
Mar 13, 2018 33.69 34.22 33.17 33.60 239,525 -0.03(-0.08%)
Mar 12, 2018 32.62 34.02 32.62 33.63 223,891 +0.98(+3.00%)
Mar 09, 2018 31.85 32.76 31.70 32.65 270,495 +0.87(+2.72%)
Mar 08, 2018 31.77 32.02 31.02 31.78 249,641 -0.03(-0.08%)
Mar 07, 2018 31.32 32.13 30.73 31.81 279,286 +0.36(+1.15%)
Mar 06, 2018 31.23 32.23 30.96 31.45 242,388 +0.20(+0.65%)
Mar 05, 2018 30.89 31.51 30.58 31.25 253,866 +0.34(+1.09%)
Mar 02, 2018 30.28 33.37 29.87 30.91 794,474 +0.16(+0.52%)
Mar 01, 2018 31.47 31.60 30.24 30.75 3,222,605 -0.09(-0.29%)
Feb 28, 2018 30.01 31.19 29.66 30.84 521,799 +0.83(+2.76%)
Feb 27, 2018 32.55 32.88 29.83 30.01 441,821 -3.14(-9.48%)
Feb 26, 2018 32.31 33.54 31.99 33.15 98,679 +0.94(+2.93%)
Feb 23, 2018 32.03 33.23 31.74 32.21 92,451 +0.32(+1.00%)
Feb 22, 2018 31.91 32.90 31.78 31.89 85,350 -0.16(-0.50%)
Feb 21, 2018 32.00 32.86 31.74 32.05 50,006 +0.04(+0.14%)
Feb 20, 2018 32.22 32.60 31.86 32.00 35,977 -0.53(-1.63%)
Feb 16, 2018 32.53 32.53 32.53 0 -0.64(-1.94%)
Feb 15, 2018 33.53 33.53 32.53 33.18 122,123 -0.24(-0.71%)
Feb 14, 2018 31.62 33.59 31.41 33.42 110,077 +1.69(+5.31%)
Feb 13, 2018 31.53 32.25 31.34 31.73 70,770 +0.03(+0.08%)
Feb 12, 2018 31.16 32.20 30.64 31.70 112,190 +0.66(+2.13%)
Feb 09, 2018 31.53 32.13 28.30 31.04 131,751 -0.09(-0.28%)
Feb 08, 2018 33.26 31.01 31.13 209,330 -1.77(-5.39%)
Feb 07, 2018 31.17 32.85 30.45 32.90 143,177 +1.84(+5.91%)
Feb 06, 2018 30.66 31.62 26.94 31.07 125,532 -1.18(-3.67%)
Feb 05, 2018 32.05 32.79 31.88 32.25 93,129 -0.21(-0.65%)
Feb 02, 2018 32.99 33.31 32.30 32.46 40,903 -0.80(-2.41%)
Feb 01, 2018 32.74 33.50 32.74 33.27 77,234 +0.36(+1.10%)
Jan 31, 2018 33.41 33.97 32.76 32.90 67,111 -0.46(-1.38%)
Jan 30, 2018 33.56 33.74 32.20 33.36 112,470 -0.45(-1.33%)
Jan 29, 2018 34.18 34.75 33.61 33.81 105,984 -0.48(-1.39%)
Jan 26, 2018 34.80 35.68 33.98 34.29 100,022 -0.32(-0.92%)
Jan 25, 2018 34.52 35.28 34.05 34.61 93,379 +0.23(+0.67%)
Jan 24, 2018 35.28 35.57 34.03 34.38 85,946 -0.85(-2.41%)
Jan 23, 2018 34.33 35.30 34.00 35.23 136,745 +0.94(+2.75%)
Jan 22, 2018 33.58 34.28 33.50 34.28 101,916 +0.50(+1.49%)
Jan 19, 2018 32.99 34.07 30.67 33.78 44,019 +0.71(+2.14%)
Jan 18, 2018 32.97 33.40 32.55 33.07 38,968 +0.08(+0.24%)
Jan 17, 2018 32.73 33.08 31.95 32.99 89,234 +0.43(+1.33%)
Jan 16, 2018 33.24 33.83 32.22 32.56 95,528 -0.07(-0.22%)
Jan 12, 2018 32.63 32.63 32.63 0 +0.71(+2.24%)
Jan 11, 2018 32.37 32.76 31.79 31.92 54,789 -0.34(-1.07%)
Jan 10, 2018 32.14 32.26 66,774 -0.41(-1.24%)
Jan 09, 2018 31.32 33.05 31.32 32.67 237,096 +1.53(+4.90%)
Jan 08, 2018 30.81 31.38 30.52 31.14 97,017 +0.25(+0.80%)
Jan 05, 2018 30.73 31.71 30.56 30.89 105,578 +0.11(+0.34%)
Jan 04, 2018 31.10 31.28 30.54 30.79 90,695 -0.07(-0.23%)
Jan 03, 2018 31.40 31.95 30.80 30.86 129,321 -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.