Hamilton Lane Inc Cl A (NQ: HLNE )

112.76 +1.89 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 111.04 113.61 110.52 112.76 346,329 +1.89(+1.70%)
Mar 27, 2024 110.90 111.65 110.06 110.87 209,627 +0.82(+0.75%)
Mar 26, 2024 108.15 110.72 107.40 110.05 312,390 +2.83(+2.64%)
Mar 25, 2024 108.00 108.30 107.22 107.22 151,578 -0.60(-0.56%)
Mar 22, 2024 109.00 109.00 107.38 107.82 124,588 -1.15(-1.06%)
Mar 21, 2024 108.61 110.66 108.61 108.97 266,377 +1.01(+0.94%)
Mar 20, 2024 105.73 108.49 105.65 107.96 201,358 +2.03(+1.92%)
Mar 19, 2024 105.16 106.58 105.16 105.93 142,505 +0.16(+0.15%)
Mar 18, 2024 106.24 107.04 105.69 105.77 144,779 -0.36(-0.34%)
Mar 15, 2024 105.52 107.19 105.51 106.13 335,996 -0.17(-0.16%)
Mar 14, 2024 107.13 107.75 105.08 106.30 319,845 -1.06(-0.98%)
Mar 13, 2024 107.44 108.08 106.91 107.36 202,528 -0.42(-0.39%)
Mar 12, 2024 107.44 108.47 107.06 107.77 198,578 -0.12(-0.11%)
Mar 11, 2024 107.44 107.91 106.41 107.89 244,125 +0.25(+0.23%)
Mar 08, 2024 108.75 109.24 103.00 107.64 321,203 -0.68(-0.62%)
Mar 07, 2024 107.65 108.87 106.06 108.32 570,251 +1.73(+1.63%)
Mar 06, 2024 108.30 109.05 105.87 106.59 585,514 -0.78(-0.72%)
Mar 05, 2024 106.06 108.55 103.98 107.36 1,523,792 -4.87(-4.34%)
Mar 04, 2024 114.62 115.35 111.83 112.23 317,339 -2.03(-1.78%)
Mar 01, 2024 114.64 116.67 113.91 114.27 185,409 -0.11(-0.10%)
Feb 29, 2024 115.50 115.68 113.34 114.38 456,472 +0.41(+0.36%)
Feb 28, 2024 115.59 116.43 113.70 113.97 243,155 -2.50(-2.15%)
Feb 27, 2024 117.03 118.59 115.60 116.47 443,100 +0.23(+0.20%)
Feb 26, 2024 118.23 121.40 116.18 116.24 262,011 -2.32(-1.96%)
Feb 23, 2024 119.27 119.64 118.07 118.56 143,692 -0.39(-0.33%)
Feb 22, 2024 116.61 119.81 116.61 118.95 179,319 +2.52(+2.16%)
Feb 21, 2024 116.62 117.54 115.09 116.43 211,234 -0.70(-0.60%)
Feb 20, 2024 117.71 118.18 116.39 117.12 221,196 -1.82(-1.53%)
Feb 16, 2024 117.51 119.57 116.94 118.95 250,138 +1.16(+0.98%)
Feb 15, 2024 117.02 119.64 116.06 117.79 306,071 +2.01(+1.74%)
Feb 14, 2024 111.83 115.92 111.55 115.78 276,334 +5.37(+4.86%)
Feb 13, 2024 112.62 113.46 109.34 110.41 303,768 -5.73(-4.93%)
Feb 12, 2024 115.73 117.33 115.45 116.14 259,600 +0.74(+0.64%)
Feb 09, 2024 113.66 115.85 112.50 115.40 340,381 +2.69(+2.39%)
Feb 08, 2024 113.03 115.74 112.50 112.71 279,942 -0.94(-0.82%)
Feb 07, 2024 112.16 114.19 110.46 113.65 292,254 +1.82(+1.63%)
Feb 06, 2024 112.63 114.76 108.13 111.83 549,150 -6.73(-5.68%)
Feb 05, 2024 117.86 118.94 115.72 118.56 173,652 -0.71(-0.59%)
Feb 02, 2024 116.60 119.88 116.28 119.27 177,232 +1.26(+1.06%)
Feb 01, 2024 115.84 118.04 114.23 118.01 131,521 +2.55(+2.21%)
Jan 31, 2024 116.64 118.37 115.33 115.46 158,750 -1.95(-1.66%)
Jan 30, 2024 117.11 117.74 116.95 117.41 90,961 -0.22(-0.19%)
Jan 29, 2024 114.97 117.74 114.97 117.63 115,439 +2.51(+2.18%)
Jan 26, 2024 115.89 116.16 114.75 115.12 110,868 -0.16(-0.14%)
Jan 25, 2024 115.91 116.19 114.20 115.28 226,086 +1.25(+1.10%)
Jan 24, 2024 118.11 118.11 114.03 114.03 557,322 -2.37(-2.04%)
Jan 23, 2024 120.29 120.29 115.42 116.40 294,660 -2.94(-2.46%)
Jan 22, 2024 119.75 120.56 118.81 119.33 243,444 +1.11(+0.94%)
Jan 19, 2024 115.39 118.71 114.86 118.22 205,852 +3.40(+2.96%)
Jan 18, 2024 114.56 114.94 112.81 114.82 157,653 +1.23(+1.09%)
Jan 17, 2024 111.41 113.76 111.41 113.59 154,489 +0.60(+0.53%)
Jan 16, 2024 111.62 113.11 110.38 112.99 163,070 +0.93(+0.83%)
Jan 12, 2024 111.28 112.49 109.38 112.06 262,584 +2.16(+1.97%)
Jan 11, 2024 108.30 110.06 107.27 109.90 186,121 -0.78(-0.70%)
Jan 10, 2024 108.09 110.70 107.42 110.68 131,705 +2.18(+2.01%)
Jan 09, 2024 108.75 109.69 108.01 108.50 118,860 -1.30(-1.18%)
Jan 08, 2024 107.60 109.84 107.36 109.80 129,659 +2.43(+2.26%)
Jan 05, 2024 106.44 108.31 106.14 107.36 137,296 +0.04(+0.04%)
Jan 04, 2024 108.16 108.70 107.18 107.33 121,018 -0.47(-0.43%)
Jan 03, 2024 110.44 111.12 107.60 107.79 217,516 -3.54(-3.18%)
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.