Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

117.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.41 43.41 43.41 0 +0.47(+1.10%)
Aug 30, 2018 43.16 43.40 42.54 42.94 179,650 -0.25(-0.58%)
Aug 29, 2018 42.87 43.29 42.45 43.19 157,258 +0.29(+0.68%)
Aug 28, 2018 42.66 43.12 42.17 42.90 115,555 +0.29(+0.69%)
Aug 27, 2018 41.31 42.87 41.20 42.60 89,181 +1.35(+3.28%)
Aug 24, 2018 41.13 41.51 41.08 41.25 101,352 +0.14(+0.35%)
Aug 23, 2018 41.33 41.52 41.11 41.11 100,467 -0.24(-0.58%)
Aug 22, 2018 41.07 41.53 40.80 41.35 135,984 +0.11(+0.26%)
Aug 21, 2018 41.66 41.99 41.08 41.24 136,510 -0.28(-0.69%)
Aug 20, 2018 41.96 42.18 41.35 41.53 101,061 -0.33(-0.79%)
Aug 17, 2018 41.39 42.53 41.21 41.85 162,029 +0.40(+0.97%)
Aug 16, 2018 41.53 42.02 41.08 41.45 121,700 +0.12(+0.28%)
Aug 15, 2018 41.90 42.07 40.90 41.34 153,457 -0.69(-1.65%)
Aug 14, 2018 41.39 42.22 41.00 42.03 125,145 +0.78(+1.90%)
Aug 13, 2018 41.19 41.65 40.94 41.25 98,169 +0.06(+0.15%)
Aug 10, 2018 41.21 42.56 40.92 41.19 128,208 -0.17(-0.41%)
Aug 09, 2018 41.49 41.49 40.59 41.36 211,259 -0.24(-0.58%)
Aug 08, 2018 39.91 41.76 39.91 41.60 190,727 +1.54(+3.84%)
Aug 07, 2018 38.91 41.85 37.25 40.06 659,699 -2.77(-6.46%)
Aug 06, 2018 42.54 43.02 41.61 42.82 218,729 +0.36(+0.84%)
Aug 03, 2018 43.63 43.75 42.31 42.47 152,478 -1.02(-2.35%)
Aug 02, 2018 43.71 44.10 43.29 43.49 150,727 -0.37(-0.85%)
Aug 01, 2018 43.60 44.72 43.10 43.87 130,150 +0.28(+0.65%)
Jul 31, 2018 43.46 43.95 42.87 43.58 127,702 +0.23(+0.53%)
Jul 30, 2018 43.78 44.04 42.81 43.35 165,844 -0.35(-0.79%)
Jul 27, 2018 44.56 44.57 43.21 43.70 124,500 -0.77(-1.74%)
Jul 26, 2018 44.51 45.15 44.10 44.47 161,831 -0.02(-0.04%)
Jul 25, 2018 44.18 45.29 44.10 44.49 158,485 +0.01(+0.02%)
Jul 24, 2018 45.78 45.78 44.23 44.48 131,247 -1.14(-2.50%)
Jul 23, 2018 45.52 46.06 45.33 45.62 175,967 +0.05(+0.12%)
Jul 20, 2018 45.85 46.62 45.30 45.57 239,762 -0.36(-0.78%)
Jul 19, 2018 46.20 46.97 45.71 45.92 163,632 -0.45(-0.96%)
Jul 18, 2018 45.35 46.62 44.88 46.37 146,752 +1.09(+2.40%)
Jul 17, 2018 44.45 45.50 44.43 45.28 92,876 +0.71(+1.60%)
Jul 16, 2018 43.94 44.60 43.94 44.57 59,303 +0.76(+1.73%)
Jul 13, 2018 44.60 43.67 43.81 84,855 -0.34(-0.77%)
Jul 12, 2018 44.63 43.67 44.15 108,257 +0.22(+0.51%)
Jul 11, 2018 44.28 48.58 43.80 43.93 162,979 -0.72(-1.61%)
Jul 10, 2018 44.58 45.05 44.19 44.65 183,287 +0.15(+0.34%)
Jul 09, 2018 44.11 44.49 43.88 44.50 178,401 +0.58(+1.32%)
Jul 06, 2018 43.49 44.46 43.27 43.92 97,935 +0.47(+1.09%)
Jul 05, 2018 43.52 42.58 43.45 145,155 +0.73(+1.71%)
Jul 03, 2018 42.72 42.72 42.72 0 -0.69(-1.60%)
Jul 02, 2018 42.79 43.41 42.41 43.41 167,134 +0.72(+1.69%)
Jun 29, 2018 43.50 42.53 42.69 236,055 -0.57(-1.32%)
Jun 28, 2018 41.97 43.37 40.43 43.26 173,141 +1.14(+2.70%)
Jun 27, 2018 42.05 42.94 41.94 42.12 196,698 -0.12(-0.29%)
Jun 26, 2018 41.32 42.34 41.31 42.25 198,923 +0.99(+2.39%)
Jun 25, 2018 41.85 42.32 40.85 41.26 176,826 -0.54(-1.30%)
Jun 22, 2018 41.10 41.85 40.50 41.80 561,359 +0.78(+1.91%)
Jun 21, 2018 41.02 41.44 40.74 41.02 220,614 +0.09(+0.22%)
Jun 20, 2018 41.32 41.95 40.80 40.93 215,332 -0.30(-0.73%)
Jun 19, 2018 41.17 41.74 40.72 41.23 184,942 -0.20(-0.49%)
Jun 18, 2018 41.04 41.76 40.93 41.44 174,040 +0.28(+0.69%)
Jun 15, 2018 41.77 41.95 41.15 260,948 -0.61(-1.46%)
Jun 14, 2018 42.16 42.20 41.46 41.76 185,804 -0.31(-0.74%)
Jun 13, 2018 41.87 43.00 40.26 42.07 347,406 +0.14(+0.34%)
Jun 12, 2018 42.39 42.72 41.46 41.93 203,032 -0.53(-1.25%)
Jun 11, 2018 43.84 43.84 42.46 42.46 187,964 -0.91(-2.10%)
Jun 08, 2018 43.45 43.54 42.67 43.38 207,822 +0.00(+0.00%)
Jun 07, 2018 44.30 46.07 41.98 43.38 433,279 +0.18(+0.41%)
Jun 06, 2018 43.07 43.93 42.85 43.20 155,703 +0.19(+0.43%)
Jun 05, 2018 42.85 43.99 42.85 43.01 165,750 +0.30(+0.71%)
Jun 04, 2018 42.97 43.20 42.37 42.71 182,071 -0.16(-0.37%)
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.