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, 2022 66.89 67.39 66.21 66.76 137,086 +0.04(+0.06%)
Aug 30, 2022 66.16 66.87 65.91 66.72 126,674 +0.47(+0.71%)
Aug 29, 2022 66.88 66.99 65.99 66.25 133,529 -1.09(-1.62%)
Aug 26, 2022 71.96 71.96 67.31 67.35 112,695 -4.56(-6.34%)
Aug 25, 2022 71.15 72.49 71.15 71.90 127,466 +1.17(+1.65%)
Aug 24, 2022 70.54 71.55 70.43 70.73 93,302 -0.01(-0.01%)
Aug 23, 2022 71.40 72.17 70.43 70.74 152,343 -0.34(-0.47%)
Aug 22, 2022 71.49 71.49 70.02 71.08 100,608 -1.59(-2.19%)
Aug 19, 2022 73.66 73.66 71.85 72.67 147,179 -1.71(-2.30%)
Aug 18, 2022 74.33 74.56 73.65 74.38 226,127 -0.29(-0.39%)
Aug 17, 2022 74.01 74.89 73.49 74.67 137,017 -0.38(-0.51%)
Aug 16, 2022 75.47 76.38 74.64 75.05 149,439 -0.76(-1.00%)
Aug 15, 2022 74.10 76.00 74.10 75.81 182,900 +1.32(+1.78%)
Aug 12, 2022 73.07 74.63 72.51 74.48 163,322 +1.79(+2.47%)
Aug 11, 2022 72.07 73.03 71.56 72.69 193,581 +1.06(+1.49%)
Aug 10, 2022 70.71 71.86 69.06 71.62 150,672 +2.58(+3.74%)
Aug 09, 2022 69.51 69.51 68.11 69.04 151,069 -1.44(-2.04%)
Aug 08, 2022 70.90 71.70 69.80 70.48 138,372 +0.11(+0.15%)
Aug 05, 2022 70.67 71.34 69.88 70.38 102,592 -1.11(-1.56%)
Aug 04, 2022 70.88 71.72 70.23 71.49 195,046 +0.84(+1.20%)
Aug 03, 2022 70.45 71.28 70.01 70.65 177,838 +1.06(+1.53%)
Aug 02, 2022 71.31 71.80 69.14 69.58 304,113 -2.88(-3.97%)
Aug 01, 2022 71.60 73.31 71.27 72.46 287,273 -0.05(-0.07%)
Jul 29, 2022 72.38 73.41 70.70 72.51 150,009 +0.19(+0.27%)
Jul 28, 2022 69.64 73.03 69.59 72.32 278,291 +2.72(+3.90%)
Jul 27, 2022 68.42 70.24 68.08 69.60 157,008 +1.64(+2.41%)
Jul 26, 2022 69.09 69.24 66.41 67.96 189,027 -1.62(-2.33%)
Jul 25, 2022 69.28 69.58 68.33 69.58 293,731 +0.66(+0.96%)
Jul 22, 2022 69.12 69.63 67.94 68.92 205,707 -0.06(-0.08%)
Jul 21, 2022 66.51 69.00 65.88 68.98 214,091 +2.11(+3.16%)
Jul 20, 2022 65.44 67.11 64.91 66.87 253,240 +1.15(+1.75%)
Jul 19, 2022 64.44 66.09 64.38 65.71 166,795 +1.95(+3.05%)
Jul 18, 2022 63.96 65.40 63.63 63.77 272,927 +0.35(+0.54%)
Jul 15, 2022 63.52 64.28 62.61 63.42 300,354 +1.44(+2.32%)
Jul 14, 2022 61.80 62.15 60.72 61.98 247,892 -0.56(-0.89%)
Jul 13, 2022 63.18 63.80 62.27 62.54 151,912 -1.71(-2.66%)
Jul 12, 2022 64.87 66.03 63.65 64.25 143,983 -0.59(-0.90%)
Jul 11, 2022 66.80 66.80 64.28 64.83 201,610 -2.48(-3.68%)
Jul 08, 2022 67.57 68.47 67.31 67.31 232,874 -0.79(-1.16%)
Jul 07, 2022 67.16 68.47 67.16 68.09 181,241 +1.52(+2.28%)
Jul 06, 2022 67.48 68.22 65.84 66.58 128,203 -0.83(-1.24%)
Jul 05, 2022 64.07 67.47 63.32 67.41 189,286 +2.11(+3.23%)
Jul 01, 2022 64.03 65.41 64.00 65.30 145,314 +0.84(+1.31%)
Jun 30, 2022 63.37 65.20 62.22 64.46 190,298 +0.10(+0.15%)
Jun 29, 2022 66.71 66.71 63.92 64.36 236,648 -1.87(-2.82%)
Jun 28, 2022 67.79 68.50 65.92 66.23 148,871 -0.93(-1.39%)
Jun 27, 2022 68.28 68.28 66.63 67.16 132,289 -0.66(-0.98%)
Jun 24, 2022 66.26 67.95 65.87 67.82 308,514 +2.32(+3.54%)
Jun 23, 2022 63.50 65.51 62.16 65.50 180,443 +2.42(+3.83%)
Jun 22, 2022 62.25 63.81 59.27 63.09 151,240 +0.09(+0.14%)
Jun 21, 2022 62.44 63.84 62.36 63.00 205,338 +1.64(+2.67%)
Jun 17, 2022 60.87 62.41 60.32 61.36 329,321 +0.86(+1.43%)
Jun 16, 2022 60.35 60.59 58.93 60.49 270,172 -1.25(-2.02%)
Jun 15, 2022 60.36 62.69 60.07 61.74 271,575 +2.25(+3.79%)
Jun 14, 2022 61.20 63.19 58.89 59.49 470,966 -1.63(-2.67%)
Jun 13, 2022 61.80 62.69 60.50 61.12 195,442 -2.69(-4.21%)
Jun 10, 2022 64.70 64.93 62.87 63.81 210,510 -1.94(-2.94%)
Jun 09, 2022 66.22 66.74 65.25 65.74 472,881 -0.43(-0.65%)
Jun 08, 2022 66.74 67.29 65.46 66.17 178,668 -0.53(-0.80%)
Jun 07, 2022 66.22 67.12 65.87 66.71 138,659 -0.41(-0.61%)
Jun 06, 2022 66.27 67.66 65.94 67.12 150,766 +1.53(+2.33%)
Jun 03, 2022 66.10 66.45 64.84 65.59 243,507 -1.02(-1.53%)
Jun 02, 2022 64.89 66.61 64.89 66.61 265,506 +1.72(+2.64%)
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.