Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

139.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 141.12 141.61 139.38 139.89 261,204 -1.12(-0.79%)
Jul 18, 2024 142.00 145.00 138.25 141.01 429,450 -1.12(-0.79%)
Jul 17, 2024 139.48 142.53 139.48 142.13 381,036 +0.55(+0.39%)
Jul 16, 2024 137.45 142.24 137.45 141.58 495,179 +4.34(+3.16%)
Jul 15, 2024 138.46 140.52 134.34 137.24 394,633 -0.15(-0.11%)
Jul 12, 2024 136.16 138.31 136.07 137.39 256,108 +2.63(+1.95%)
Jul 11, 2024 131.65 135.24 131.25 134.76 471,302 +5.64(+4.37%)
Jul 10, 2024 126.77 129.35 125.97 129.12 230,217 +3.12(+2.48%)
Jul 09, 2024 126.21 126.93 125.03 126.00 258,906 +0.00(+0.00%)
Jul 08, 2024 127.57 128.52 125.69 126.00 233,217 -1.02(-0.80%)
Jul 05, 2024 125.91 128.87 124.88 127.02 252,840 +0.88(+0.70%)
Jul 03, 2024 127.61 128.03 125.73 126.14 130,573 -1.12(-0.88%)
Jul 02, 2024 123.56 127.28 123.56 127.26 224,028 +4.14(+3.36%)
Jul 01, 2024 123.79 123.79 120.86 123.12 244,936 -0.46(-0.37%)
Jun 28, 2024 122.68 124.31 121.23 123.58 1,464,761 +2.27(+1.87%)
Jun 27, 2024 118.26 121.62 118.08 121.31 337,868 +3.58(+3.04%)
Jun 26, 2024 117.42 119.72 117.24 117.73 295,104 -0.24(-0.20%)
Jun 25, 2024 116.95 118.11 115.59 117.97 234,189 +1.11(+0.95%)
Jun 24, 2024 117.15 118.81 116.73 116.86 191,730 -0.67(-0.57%)
Jun 21, 2024 117.76 119.19 116.17 117.53 407,009 -0.33(-0.28%)
Jun 20, 2024 115.52 119.00 115.52 117.86 247,885 +1.37(+1.18%)
Jun 18, 2024 115.75 117.96 115.08 116.49 293,106 +0.97(+0.84%)
Jun 17, 2024 116.24 117.28 114.85 115.52 186,924 -0.70(-0.60%)
Jun 14, 2024 115.45 117.59 115.41 116.22 240,742 -1.51(-1.28%)
Jun 13, 2024 122.02 122.02 117.58 117.73 224,396 -4.70(-3.84%)
Jun 12, 2024 124.13 125.47 122.20 122.43 163,987 +1.21(+0.99%)
Jun 11, 2024 119.51 121.22 119.09 121.22 141,557 +1.16(+0.96%)
Jun 10, 2024 118.01 121.07 117.97 120.07 198,532 +1.99(+1.69%)
Jun 07, 2024 119.57 120.08 117.73 118.08 271,081 -2.42(-2.01%)
Jun 06, 2024 122.49 123.75 120.35 120.50 165,088 -2.39(-1.95%)
Jun 05, 2024 121.33 122.95 119.54 122.89 153,400 +2.60(+2.16%)
Jun 04, 2024 122.13 122.13 120.05 120.29 167,402 -2.63(-2.14%)
Jun 03, 2024 125.54 127.07 122.66 122.92 196,139 -2.05(-1.64%)
May 31, 2024 124.05 127.23 121.56 124.97 534,704 +1.48(+1.20%)
May 30, 2024 123.77 125.56 123.28 123.49 269,802 +0.03(+0.02%)
May 29, 2024 127.56 127.73 123.23 123.46 338,492 -6.01(-4.64%)
May 28, 2024 128.27 130.43 124.36 129.46 442,766 +3.04(+2.40%)
May 24, 2024 125.48 128.49 123.93 126.42 488,937 +2.72(+2.20%)
May 23, 2024 122.21 126.34 118.75 123.70 446,311 +4.99(+4.20%)
May 22, 2024 118.84 119.80 117.69 118.72 309,282 -0.18(-0.15%)
May 21, 2024 117.73 119.54 115.82 118.89 147,654 +0.92(+0.78%)
May 20, 2024 115.38 118.01 114.96 117.98 273,059 +2.86(+2.48%)
May 17, 2024 117.73 117.73 114.97 115.12 254,527 -2.14(-1.83%)
May 16, 2024 117.89 118.83 117.00 117.26 169,211 -0.24(-0.20%)
May 15, 2024 116.12 118.34 115.95 117.50 775,523 +2.51(+2.18%)
May 14, 2024 115.78 116.79 113.81 114.99 223,753 +0.73(+0.64%)
May 13, 2024 115.55 115.55 114.26 114.26 140,478 -0.26(-0.23%)
May 10, 2024 115.47 115.88 113.78 114.52 415,684 -0.84(-0.73%)
May 09, 2024 116.40 116.41 114.44 115.36 185,415 -0.66(-0.57%)
May 08, 2024 116.00 117.31 115.33 116.02 114,635 -1.02(-0.87%)
May 07, 2024 117.22 118.70 116.73 117.03 112,052 -0.29(-0.25%)
May 06, 2024 116.01 117.64 115.00 117.32 98,231 +2.13(+1.85%)
May 03, 2024 116.41 116.41 114.02 115.19 217,304 +0.34(+0.30%)
May 02, 2024 113.44 115.12 111.99 114.85 145,718 +2.93(+2.62%)
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.