Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

115.52 -0.70 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 51.95 52.73 51.73 51.84 927,413 +0.25(+0.48%)
Jun 27, 2019 50.56 52.36 50.53 51.59 187,387 +1.03(+2.03%)
Jun 26, 2019 50.53 50.69 49.76 50.56 186,417 +0.19(+0.38%)
Jun 25, 2019 50.62 51.13 49.28 50.37 233,779 -0.07(-0.14%)
Jun 24, 2019 51.59 52.13 50.21 50.45 151,618 -1.13(-2.18%)
Jun 21, 2019 51.01 51.76 50.87 51.57 220,157 +0.35(+0.67%)
Jun 20, 2019 51.54 52.27 51.20 51.23 142,876 -0.04(-0.07%)
Jun 19, 2019 50.92 51.64 50.43 51.26 198,168 +0.84(+1.68%)
Jun 18, 2019 50.10 50.98 49.87 50.42 185,907 +0.89(+1.80%)
Jun 17, 2019 48.42 49.65 48.36 49.53 163,409 +1.04(+2.14%)
Jun 14, 2019 47.59 48.57 47.50 48.49 165,888 +0.80(+1.68%)
Jun 13, 2019 47.55 47.79 47.11 47.69 138,199 +0.42(+0.89%)
Jun 12, 2019 47.44 47.65 47.09 47.27 139,465 -0.18(-0.38%)
Jun 11, 2019 47.63 47.68 46.70 47.45 237,345 +0.11(+0.23%)
Jun 10, 2019 47.99 48.46 47.18 47.34 368,317 -0.48(-1.00%)
Jun 07, 2019 47.92 48.34 47.53 47.82 158,576 -0.05(-0.11%)
Jun 06, 2019 47.47 48.38 46.94 47.88 175,944 +0.39(+0.82%)
Jun 05, 2019 46.34 48.08 46.04 47.49 245,880 +0.90(+1.94%)
Jun 04, 2019 45.67 46.68 44.64 46.58 194,864 +1.34(+2.96%)
Jun 03, 2019 44.33 45.35 43.95 45.25 236,258 +0.82(+1.85%)
May 31, 2019 43.82 45.45 43.30 44.42 265,696 +0.60(+1.36%)
May 30, 2019 45.01 45.01 42.42 43.83 248,697 -1.24(-2.75%)
May 29, 2019 42.01 45.37 42.01 45.07 273,830 +0.53(+1.20%)
May 28, 2019 44.70 45.15 44.32 44.53 350,322 -0.05(-0.10%)
May 24, 2019 44.82 44.98 44.01 44.58 96,827 +0.10(+0.22%)
May 23, 2019 44.98 44.98 44.10 44.48 102,410 -0.93(-2.05%)
May 22, 2019 45.81 45.91 45.31 45.41 59,278 -0.59(-1.28%)
May 21, 2019 45.80 46.16 45.63 46.00 109,866 +0.33(+0.73%)
May 20, 2019 45.39 46.19 44.89 45.66 75,161 +0.02(+0.04%)
May 17, 2019 45.14 46.06 44.76 45.64 97,823 +0.11(+0.24%)
May 16, 2019 44.32 45.71 44.32 45.54 101,371 +1.31(+2.96%)
May 15, 2019 43.40 44.56 43.40 44.23 136,322 +0.46(+1.05%)
May 14, 2019 43.38 43.89 43.38 43.76 82,509 +0.55(+1.28%)
May 13, 2019 44.05 44.26 43.01 43.21 92,996 -1.55(-3.47%)
May 10, 2019 44.63 45.21 44.37 44.77 146,846 -0.28(-0.62%)
May 09, 2019 45.00 45.39 44.31 45.05 123,123 -0.32(-0.70%)
May 08, 2019 45.37 45.88 45.32 45.36 91,063 -0.10(-0.22%)
May 07, 2019 46.28 46.74 44.86 45.46 147,219 -1.17(-2.52%)
May 06, 2019 46.29 47.12 43.75 46.64 204,163 -0.34(-0.73%)
May 03, 2019 45.63 47.19 45.63 46.98 231,501 +1.46(+3.22%)
May 02, 2019 44.93 45.59 44.35 45.52 187,430 +0.70(+1.55%)
May 01, 2019 44.21 44.92 44.12 44.82 135,409 +0.67(+1.51%)
Apr 30, 2019 44.32 44.47 43.67 44.15 124,449 -0.22(-0.49%)
Apr 29, 2019 43.88 44.42 43.76 44.37 137,924 +0.43(+0.99%)
Apr 26, 2019 44.47 44.47 43.88 43.94 98,045 -0.52(-1.18%)
Apr 25, 2019 44.29 44.73 43.99 44.46 138,123 +0.17(+0.39%)
Apr 24, 2019 44.24 44.88 43.93 44.29 213,085 -0.10(-0.22%)
Apr 23, 2019 43.27 44.46 43.03 44.39 219,603 +1.27(+2.93%)
Apr 22, 2019 43.21 43.56 42.96 43.12 118,517 -0.09(-0.21%)
Apr 18, 2019 43.40 43.71 43.13 43.21 108,779 -0.34(-0.79%)
Apr 17, 2019 43.74 43.86 42.74 43.56 123,999 +0.05(+0.12%)
Apr 16, 2019 42.78 43.78 42.78 43.50 120,627 +0.99(+2.34%)
Apr 15, 2019 43.26 43.48 42.35 42.51 92,559 -0.64(-1.49%)
Apr 12, 2019 42.65 43.37 42.65 43.15 274,216 +0.82(+1.94%)
Apr 11, 2019 42.16 43.12 41.54 42.33 265,617 +2.11(+5.23%)
Apr 10, 2019 39.73 40.27 39.61 40.22 105,580 +0.50(+1.25%)
Apr 09, 2019 40.17 40.17 39.58 39.73 53,535 -0.47(-1.17%)
Apr 08, 2019 40.65 40.65 40.01 40.20 75,160 -0.54(-1.33%)
Apr 05, 2019 40.65 40.99 40.39 40.74 94,172 +0.24(+0.60%)
Apr 04, 2019 40.53 40.97 40.25 40.49 85,421 -0.22(-0.53%)
Apr 03, 2019 40.66 41.49 40.48 40.71 119,362 +0.14(+0.36%)
Apr 02, 2019 39.73 40.59 39.42 40.57 266,634 +0.74(+1.86%)
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.