Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

115.75 +0.23 (+0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 70.93 72.20 70.59 71.93 199,180 +0.89(+1.25%)
Apr 27, 2023 70.62 71.04 69.66 71.04 165,263 +0.83(+1.18%)
Apr 26, 2023 70.81 71.67 69.48 70.21 165,598 -1.13(-1.59%)
Apr 25, 2023 71.65 71.78 70.87 71.35 181,479 -0.73(-1.02%)
Apr 24, 2023 71.99 72.74 71.52 72.08 105,196 -0.02(-0.03%)
Apr 21, 2023 71.24 72.42 70.60 72.10 207,276 +0.71(+1.00%)
Apr 20, 2023 72.24 72.24 70.61 71.39 205,303 -1.29(-1.77%)
Apr 19, 2023 71.95 73.62 71.73 72.68 193,881 +0.50(+0.69%)
Apr 18, 2023 70.63 72.18 70.61 72.18 277,214 +1.71(+2.42%)
Apr 17, 2023 69.96 70.73 69.62 70.47 136,179 +0.22(+0.32%)
Apr 14, 2023 70.96 71.54 69.63 70.24 136,361 -0.53(-0.74%)
Apr 13, 2023 70.49 71.27 70.18 70.77 156,845 +0.71(+1.02%)
Apr 12, 2023 70.58 71.44 69.91 70.06 132,252 +0.15(+0.21%)
Apr 11, 2023 69.37 70.75 68.79 69.91 175,489 +1.01(+1.46%)
Apr 10, 2023 68.79 69.81 68.62 68.91 268,334 -0.28(-0.41%)
Apr 06, 2023 69.07 69.84 68.34 69.19 143,088 +0.14(+0.20%)
Apr 05, 2023 68.58 69.20 68.07 69.05 217,887 +0.08(+0.11%)
Apr 04, 2023 70.54 71.04 68.73 68.97 188,470 -1.59(-2.26%)
Apr 03, 2023 71.85 72.87 69.97 70.57 242,934 -1.66(-2.30%)
Mar 31, 2023 70.32 72.51 69.98 72.23 226,614 +2.57(+3.69%)
Mar 30, 2023 70.52 70.97 69.46 69.66 153,524 -0.18(-0.25%)
Mar 29, 2023 70.64 71.20 69.28 69.83 100,246 -0.16(-0.22%)
Mar 28, 2023 69.81 70.21 69.17 69.99 90,827 -0.10(-0.14%)
Mar 27, 2023 70.39 70.87 69.55 70.09 113,188 +0.63(+0.91%)
Mar 24, 2023 68.76 69.69 67.80 69.45 150,773 -0.03(-0.04%)
Mar 23, 2023 68.48 70.02 68.36 69.48 224,643 +1.27(+1.86%)
Mar 22, 2023 69.48 70.10 67.93 68.21 203,375 -1.37(-1.96%)
Mar 21, 2023 68.49 70.21 67.47 69.58 124,343 +2.09(+3.10%)
Mar 20, 2023 67.74 69.02 66.68 67.49 217,597 +0.26(+0.39%)
Mar 17, 2023 66.37 67.85 65.64 67.23 544,340 +0.05(+0.07%)
Mar 16, 2023 64.35 67.80 64.15 67.18 287,839 +2.01(+3.09%)
Mar 15, 2023 64.55 65.62 63.35 65.17 417,980 +1.09(+1.71%)
Mar 14, 2023 65.67 66.34 63.34 64.07 569,781 +1.24(+1.97%)
Mar 13, 2023 62.34 65.11 60.61 62.83 567,143 -0.66(-1.04%)
Mar 10, 2023 70.74 70.74 63.27 63.49 902,074 -7.62(-10.71%)
Mar 09, 2023 75.07 75.22 75.07 71.11 194,203 -4.08(-5.43%)
Mar 08, 2023 73.88 75.56 73.78 75.20 227,455 +1.49(+2.03%)
Mar 07, 2023 74.66 74.66 73.18 73.70 367,194 -1.92(-2.54%)
Mar 06, 2023 75.18 76.58 74.60 75.62 148,246 +0.39(+0.52%)
Mar 03, 2023 75.58 75.97 75.19 75.23 110,852 +0.24(+0.32%)
Mar 02, 2023 74.77 75.17 74.16 74.99 84,646 -0.34(-0.45%)
Mar 01, 2023 75.45 76.23 75.09 75.33 134,079 -0.16(-0.21%)
Feb 28, 2023 75.58 76.55 75.03 75.49 165,867 -0.19(-0.26%)
Feb 27, 2023 75.87 76.87 75.46 75.68 107,972 +0.49(+0.66%)
Feb 24, 2023 74.81 75.57 74.24 75.19 88,403 -0.63(-0.83%)
Feb 23, 2023 75.81 76.28 74.86 75.82 95,785 +0.53(+0.71%)
Feb 22, 2023 76.71 77.20 74.74 75.28 185,962 -1.32(-1.72%)
Feb 21, 2023 77.35 78.37 75.92 76.60 301,987 -1.94(-2.47%)
Feb 17, 2023 78.21 78.73 77.37 78.54 132,684 +0.42(+0.53%)
Feb 16, 2023 77.50 78.81 75.78 78.13 155,199 -0.22(-0.28%)
Feb 15, 2023 76.93 78.56 76.41 78.35 124,792 +0.94(+1.22%)
Feb 14, 2023 76.35 77.64 76.05 77.41 140,255 +0.59(+0.77%)
Feb 13, 2023 75.38 77.20 74.97 76.82 161,462 +1.90(+2.54%)
Feb 10, 2023 73.37 75.20 72.93 74.91 196,482 +1.26(+1.71%)
Feb 09, 2023 76.42 76.69 73.41 73.65 179,033 -2.14(-2.83%)
Feb 08, 2023 75.11 76.14 74.42 75.80 238,522 +0.64(+0.85%)
Feb 07, 2023 70.57 76.16 70.57 75.16 419,500 -1.12(-1.46%)
Feb 06, 2023 76.67 78.04 76.12 76.27 343,676 -1.22(-1.58%)
Feb 03, 2023 75.91 77.56 75.91 77.49 161,876 +0.31(+0.40%)
Feb 02, 2023 77.01 78.48 76.58 77.18 149,700 +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.