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 (%)
Apr 28, 2023 70.99 72.26 70.65 72.00 199,009 +0.89(+1.25%)
Apr 27, 2023 70.68 71.11 69.72 71.11 165,121 +0.83(+1.18%)
Apr 26, 2023 70.87 71.73 69.54 70.28 165,455 -1.13(-1.59%)
Apr 25, 2023 71.71 71.84 70.93 71.41 181,323 -0.73(-1.02%)
Apr 24, 2023 72.05 72.81 71.58 72.14 105,105 -0.02(-0.03%)
Apr 21, 2023 71.30 72.48 70.66 72.16 207,098 +0.71(+1.00%)
Apr 20, 2023 72.30 72.30 70.67 71.45 205,127 -1.29(-1.77%)
Apr 19, 2023 72.01 73.69 71.79 72.74 193,715 +0.50(+0.69%)
Apr 18, 2023 70.70 72.24 70.67 72.24 276,976 +1.71(+2.42%)
Apr 17, 2023 70.02 70.79 69.68 70.53 136,062 +0.22(+0.32%)
Apr 14, 2023 71.02 71.60 69.69 70.30 136,244 -0.53(-0.74%)
Apr 13, 2023 70.55 71.33 70.24 70.83 156,710 +0.71(+1.02%)
Apr 12, 2023 70.64 71.50 69.97 70.12 132,138 +0.15(+0.21%)
Apr 11, 2023 69.43 70.81 68.85 69.97 175,338 +1.01(+1.46%)
Apr 10, 2023 68.85 69.87 68.68 68.97 268,104 -0.28(-0.41%)
Apr 06, 2023 69.13 69.90 68.40 69.25 142,965 +0.14(+0.20%)
Apr 05, 2023 68.64 69.26 68.13 69.11 217,700 +0.08(+0.11%)
Apr 04, 2023 70.60 71.10 68.79 69.03 188,308 -1.59(-2.26%)
Apr 03, 2023 71.91 72.93 70.03 70.63 242,725 -1.66(-2.30%)
Mar 31, 2023 70.38 72.57 70.04 72.29 226,419 +2.57(+3.69%)
Mar 30, 2023 70.58 71.03 69.52 69.72 153,392 -0.18(-0.25%)
Mar 29, 2023 70.71 71.26 69.34 69.89 100,160 -0.16(-0.22%)
Mar 28, 2023 69.87 70.27 69.23 70.05 90,749 -0.10(-0.14%)
Mar 27, 2023 70.45 70.93 69.61 70.15 113,091 +0.64(+0.91%)
Mar 24, 2023 68.82 69.75 67.86 69.51 150,644 -0.03(-0.04%)
Mar 23, 2023 68.54 70.08 68.41 69.54 224,450 +1.27(+1.86%)
Mar 22, 2023 69.54 70.16 67.99 68.27 203,200 -1.37(-1.96%)
Mar 21, 2023 68.55 70.27 67.52 69.64 124,237 +2.09(+3.10%)
Mar 20, 2023 67.79 69.08 66.74 67.55 217,410 +0.26(+0.39%)
Mar 17, 2023 66.43 67.91 65.69 67.29 543,872 +0.05(+0.07%)
Mar 16, 2023 64.40 67.86 64.21 67.24 287,591 +2.01(+3.09%)
Mar 15, 2023 64.61 65.67 63.41 65.22 417,621 +1.09(+1.71%)
Mar 14, 2023 65.72 66.40 63.40 64.13 569,292 +1.24(+1.97%)
Mar 13, 2023 62.39 65.17 60.66 62.89 566,656 -0.66(-1.04%)
Mar 10, 2023 70.80 70.80 63.33 63.55 901,299 -7.62(-10.71%)
Mar 09, 2023 75.13 75.29 75.13 71.17 194,036 -4.09(-5.43%)
Mar 08, 2023 73.94 75.63 73.84 75.26 227,259 +1.50(+2.03%)
Mar 07, 2023 74.73 74.73 73.24 73.76 366,879 -1.92(-2.54%)
Mar 06, 2023 75.24 76.65 74.66 75.69 148,119 +0.39(+0.52%)
Mar 03, 2023 75.65 76.04 75.25 75.30 110,757 +0.24(+0.32%)
Mar 02, 2023 74.83 75.23 74.22 75.06 84,573 -0.34(-0.45%)
Mar 01, 2023 75.51 76.30 75.15 75.40 133,964 -0.16(-0.21%)
Feb 28, 2023 75.65 76.61 75.09 75.55 165,725 -0.19(-0.26%)
Feb 27, 2023 75.94 76.94 75.52 75.75 107,880 +0.50(+0.66%)
Feb 24, 2023 74.87 75.64 74.30 75.25 88,328 -0.63(-0.83%)
Feb 23, 2023 75.87 76.35 74.92 75.88 95,703 +0.53(+0.71%)
Feb 22, 2023 76.77 77.27 74.80 75.35 185,802 -1.32(-1.72%)
Feb 21, 2023 77.42 78.44 75.98 76.67 301,728 -1.94(-2.47%)
Feb 17, 2023 78.28 78.79 77.44 78.61 132,570 +0.42(+0.53%)
Feb 16, 2023 77.57 78.88 75.85 78.19 155,066 -0.22(-0.28%)
Feb 15, 2023 77.00 78.63 76.47 78.42 124,684 +0.94(+1.22%)
Feb 14, 2023 76.42 77.71 76.11 77.47 140,135 +0.59(+0.77%)
Feb 13, 2023 75.44 77.27 75.04 76.88 161,323 +1.90(+2.54%)
Feb 10, 2023 73.43 75.27 72.99 74.98 196,313 +1.26(+1.71%)
Feb 09, 2023 76.48 76.76 73.47 73.72 178,879 -2.15(-2.83%)
Feb 08, 2023 75.17 76.20 74.48 75.86 238,317 +0.64(+0.85%)
Feb 07, 2023 70.63 76.22 70.63 75.22 419,139 -1.12(-1.46%)
Feb 06, 2023 76.74 78.11 76.18 76.34 343,381 -1.22(-1.58%)
Feb 03, 2023 75.98 77.63 75.98 77.56 161,737 +0.31(+0.40%)
Feb 02, 2023 77.08 78.55 76.65 77.25 149,572 +0.90(+1.18%)
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.