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 (%)
May 31, 2022 66.96 67.41 65.57 66.31 306,278 -0.67(-1.00%)
May 27, 2022 65.98 67.42 65.54 66.98 388,697 +1.00(+1.52%)
May 26, 2022 67.59 68.54 63.98 65.98 317,901 +2.22(+3.48%)
May 25, 2022 61.95 64.20 61.37 63.76 459,555 +1.81(+2.92%)
May 24, 2022 61.31 62.10 59.92 61.95 235,433 +0.03(+0.05%)
May 23, 2022 62.11 63.22 60.33 61.92 306,052 +0.42(+0.68%)
May 20, 2022 62.37 62.39 60.14 61.50 258,751 +0.14(+0.23%)
May 19, 2022 60.48 62.19 60.00 61.36 202,509 +0.30(+0.48%)
May 18, 2022 62.02 63.87 60.27 61.06 172,725 -2.17(-3.44%)
May 17, 2022 62.60 63.73 61.21 63.23 321,080 +2.09(+3.41%)
May 16, 2022 61.77 61.90 60.34 61.15 182,208 -0.97(-1.57%)
May 13, 2022 61.97 63.25 60.36 62.12 303,673 +1.49(+2.45%)
May 12, 2022 59.81 61.71 58.69 60.63 244,007 +0.32(+0.54%)
May 11, 2022 61.76 62.88 60.10 60.31 199,261 -1.68(-2.71%)
May 10, 2022 63.45 63.64 60.94 61.99 323,447 +0.03(+0.05%)
May 09, 2022 63.55 64.33 61.70 61.96 241,381 -2.31(-3.59%)
May 06, 2022 66.16 66.16 63.70 64.26 225,612 -2.08(-3.13%)
May 05, 2022 68.06 69.69 65.09 66.34 190,125 -3.01(-4.34%)
May 04, 2022 67.11 69.45 65.16 69.36 176,217 +2.16(+3.22%)
May 03, 2022 67.45 67.87 66.77 67.19 158,998 -0.45(-0.66%)
May 02, 2022 65.26 67.73 65.12 67.64 186,339 +2.25(+3.44%)
Apr 29, 2022 67.44 69.20 65.00 65.39 217,732 -2.41(-3.56%)
Apr 28, 2022 68.14 68.68 65.17 67.80 248,189 +0.81(+1.21%)
Apr 27, 2022 66.12 68.14 66.12 66.99 353,012 +0.58(+0.88%)
Apr 26, 2022 68.31 68.58 66.19 66.41 248,124 -2.69(-3.89%)
Apr 25, 2022 66.86 69.17 66.18 69.10 212,701 +2.00(+2.98%)
Apr 22, 2022 67.64 70.56 66.52 67.10 162,853 -0.73(-1.08%)
Apr 21, 2022 71.69 71.76 66.93 67.83 177,992 -3.38(-4.74%)
Apr 20, 2022 71.25 71.75 70.63 71.21 149,865 +0.46(+0.65%)
Apr 19, 2022 67.71 71.02 67.71 70.75 150,713 +2.86(+4.21%)
Apr 18, 2022 69.97 69.97 66.87 67.89 223,990 -2.17(-3.10%)
Apr 14, 2022 70.59 71.51 69.49 70.06 217,446 -0.10(-0.14%)
Apr 13, 2022 69.90 70.88 68.77 70.16 141,172 +1.02(+1.48%)
Apr 12, 2022 69.58 70.27 68.53 69.14 251,984 +0.68(+0.99%)
Apr 11, 2022 68.45 69.36 67.87 68.46 197,287 -0.54(-0.79%)
Apr 08, 2022 69.62 70.93 68.90 69.00 153,014 -0.98(-1.40%)
Apr 07, 2022 70.27 71.25 68.37 69.99 218,075 -0.15(-0.22%)
Apr 06, 2022 71.42 71.42 69.22 70.14 213,004 -2.42(-3.34%)
Apr 05, 2022 74.05 74.21 71.41 72.56 209,975 -1.47(-1.98%)
Apr 04, 2022 74.08 74.74 73.60 74.03 226,604 -0.53(-0.72%)
Apr 01, 2022 74.44 75.20 73.02 74.56 141,793 +0.87(+1.18%)
Mar 31, 2022 74.02 75.58 73.63 73.69 270,925 -0.52(-0.71%)
Mar 30, 2022 75.59 75.59 73.97 74.22 178,369 -1.26(-1.67%)
Mar 29, 2022 73.39 75.75 73.39 75.48 231,773 +3.37(+4.67%)
Mar 28, 2022 72.86 73.75 70.86 72.11 316,526 -0.56(-0.77%)
Mar 25, 2022 74.38 74.78 72.19 72.67 160,401 -1.50(-2.02%)
Mar 24, 2022 74.00 74.72 72.88 74.17 153,817 +0.51(+0.70%)
Mar 23, 2022 74.83 75.08 73.37 73.66 213,073 -1.96(-2.60%)
Mar 22, 2022 74.76 76.34 74.65 75.62 167,087 +1.40(+1.89%)
Mar 21, 2022 75.94 76.14 73.58 74.22 223,520 -1.95(-2.57%)
Mar 18, 2022 74.92 76.41 74.48 76.17 293,046 +0.43(+0.57%)
Mar 17, 2022 74.41 76.17 73.99 75.74 150,768 +0.94(+1.26%)
Mar 16, 2022 72.19 74.83 71.69 74.80 268,132 +3.93(+5.54%)
Mar 15, 2022 70.39 71.65 69.93 70.87 321,429 +0.89(+1.27%)
Mar 14, 2022 72.52 72.79 68.86 69.99 227,212 -1.94(-2.69%)
Mar 11, 2022 72.72 76.50 70.97 71.92 263,906 -0.21(-0.29%)
Mar 10, 2022 71.36 73.36 70.81 72.13 182,630 -1.02(-1.39%)
Mar 09, 2022 71.70 73.80 71.14 73.15 161,861 +3.22(+4.60%)
Mar 08, 2022 69.16 71.97 67.71 69.93 269,912 +0.78(+1.13%)
Mar 07, 2022 74.04 74.52 69.04 69.15 389,981 -4.79(-6.48%)
Mar 04, 2022 73.43 75.41 72.38 73.94 291,159 -0.57(-0.76%)
Mar 03, 2022 75.81 76.26 74.21 74.51 289,781 -0.93(-1.23%)
Mar 02, 2022 72.73 75.97 72.62 75.44 229,902 +3.40(+4.72%)
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.