Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

116.49 +0.97 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.45 43.45 43.45 0 +0.47(+1.10%)
Aug 30, 2018 43.20 43.44 42.58 42.98 179,496 -0.25(-0.58%)
Aug 29, 2018 42.91 43.32 42.49 43.23 157,123 +0.29(+0.68%)
Aug 28, 2018 42.69 43.16 42.21 42.93 115,456 +0.29(+0.69%)
Aug 27, 2018 41.35 42.91 41.23 42.64 89,105 +1.35(+3.28%)
Aug 24, 2018 41.17 41.55 41.12 41.29 101,265 +0.14(+0.35%)
Aug 23, 2018 41.37 41.55 41.14 41.14 100,381 -0.24(-0.58%)
Aug 22, 2018 41.11 41.56 40.84 41.38 135,868 +0.11(+0.26%)
Aug 21, 2018 41.69 42.03 41.12 41.28 136,393 -0.28(-0.69%)
Aug 20, 2018 42.00 42.22 41.38 41.56 100,975 -0.33(-0.79%)
Aug 17, 2018 41.43 42.57 41.25 41.89 161,890 +0.40(+0.97%)
Aug 16, 2018 41.56 42.06 41.11 41.49 121,595 +0.12(+0.28%)
Aug 15, 2018 41.94 42.10 40.94 41.37 153,325 -0.69(-1.65%)
Aug 14, 2018 41.43 42.26 41.04 42.07 125,037 +0.78(+1.90%)
Aug 13, 2018 41.22 41.69 40.97 41.29 98,085 +0.06(+0.15%)
Aug 10, 2018 41.24 42.60 40.96 41.22 128,098 -0.17(-0.41%)
Aug 09, 2018 41.53 41.53 40.63 41.39 211,077 -0.24(-0.58%)
Aug 08, 2018 39.95 41.79 39.94 41.63 190,564 +1.54(+3.84%)
Aug 07, 2018 38.94 41.88 37.29 40.09 659,132 -2.77(-6.46%)
Aug 06, 2018 42.58 43.06 41.65 42.86 218,541 +0.36(+0.84%)
Aug 03, 2018 43.66 43.79 42.34 42.51 152,347 -1.02(-2.35%)
Aug 02, 2018 43.74 44.14 43.32 43.53 150,597 -0.37(-0.85%)
Aug 01, 2018 43.64 44.76 43.14 43.90 130,039 +0.28(+0.65%)
Jul 31, 2018 43.49 43.99 42.91 43.62 127,592 +0.23(+0.53%)
Jul 30, 2018 43.81 44.08 42.84 43.39 165,702 -0.35(-0.79%)
Jul 27, 2018 44.60 44.61 43.24 43.73 124,393 -0.77(-1.74%)
Jul 26, 2018 44.55 45.19 44.14 44.51 161,692 -0.02(-0.04%)
Jul 25, 2018 44.22 45.33 44.14 44.53 158,349 +0.01(+0.02%)
Jul 24, 2018 45.82 45.82 44.27 44.52 131,134 -1.14(-2.50%)
Jul 23, 2018 45.56 46.09 45.36 45.66 175,816 +0.05(+0.12%)
Jul 20, 2018 45.89 46.66 45.34 45.61 239,556 -0.36(-0.78%)
Jul 19, 2018 46.24 47.01 45.75 45.96 163,491 -0.45(-0.96%)
Jul 18, 2018 45.39 46.66 44.92 46.41 146,626 +1.09(+2.40%)
Jul 17, 2018 44.49 45.54 44.46 45.32 92,796 +0.71(+1.60%)
Jul 16, 2018 43.98 44.64 43.98 44.61 59,252 +0.76(+1.73%)
Jul 13, 2018 44.64 43.71 43.85 84,782 -0.34(-0.77%)
Jul 12, 2018 44.67 43.71 44.19 108,164 +0.22(+0.51%)
Jul 11, 2018 44.31 48.62 43.84 43.97 162,839 -0.72(-1.61%)
Jul 10, 2018 44.62 45.09 44.22 44.69 183,129 +0.15(+0.34%)
Jul 09, 2018 44.14 44.53 43.91 44.54 178,248 +0.58(+1.32%)
Jul 06, 2018 43.53 44.50 43.31 43.96 97,851 +0.47(+1.09%)
Jul 05, 2018 43.56 42.62 43.49 145,030 +0.73(+1.71%)
Jul 03, 2018 42.75 42.75 42.75 0 -0.69(-1.60%)
Jul 02, 2018 42.83 43.45 42.44 43.45 166,991 +0.72(+1.69%)
Jun 29, 2018 43.54 42.56 42.73 235,853 -0.57(-1.32%)
Jun 28, 2018 42.01 43.41 40.47 43.30 172,992 +1.14(+2.70%)
Jun 27, 2018 42.09 42.98 41.98 42.16 196,530 -0.12(-0.29%)
Jun 26, 2018 41.36 42.38 41.35 42.28 198,752 +0.99(+2.39%)
Jun 25, 2018 41.88 42.36 40.88 41.29 176,674 -0.54(-1.30%)
Jun 22, 2018 41.13 41.88 40.54 41.84 560,877 +0.78(+1.91%)
Jun 21, 2018 41.05 41.47 40.78 41.05 220,425 +0.09(+0.22%)
Jun 20, 2018 41.36 41.99 40.83 40.96 215,147 -0.30(-0.73%)
Jun 19, 2018 41.20 41.78 40.76 41.27 184,783 -0.20(-0.49%)
Jun 18, 2018 41.07 41.79 40.96 41.47 173,891 +0.28(+0.69%)
Jun 15, 2018 41.80 41.99 41.19 260,723 -0.61(-1.46%)
Jun 14, 2018 42.20 42.23 41.49 41.80 185,644 -0.31(-0.74%)
Jun 13, 2018 41.91 43.04 40.29 42.11 347,108 +0.14(+0.34%)
Jun 12, 2018 42.43 42.76 41.50 41.97 202,858 -0.53(-1.25%)
Jun 11, 2018 43.87 43.87 42.50 42.50 187,803 -0.91(-2.10%)
Jun 08, 2018 43.48 43.57 42.70 43.41 207,644 +0.00(+0.00%)
Jun 07, 2018 44.34 46.11 42.02 43.41 432,907 +0.18(+0.41%)
Jun 06, 2018 43.10 43.96 42.89 43.24 155,569 +0.19(+0.43%)
Jun 05, 2018 42.89 44.03 42.89 43.05 165,607 +0.30(+0.71%)
Jun 04, 2018 43.01 43.24 42.41 42.75 181,915 -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.