Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

115.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 41.60 43.07 41.59 42.91 166,695 +1.45(+3.49%)
May 31, 2018 41.32 42.09 40.96 41.46 154,473 +0.12(+0.30%)
May 30, 2018 40.61 42.14 40.52 41.34 230,064 +1.07(+2.66%)
May 29, 2018 40.28 41.22 39.87 40.27 286,691 -0.29(-0.72%)
May 25, 2018 40.56 40.56 40.56 0 -0.41(-1.00%)
May 24, 2018 41.16 41.43 40.57 40.97 120,914 -0.09(-0.22%)
May 23, 2018 41.07 41.56 40.90 41.05 144,377 -0.20(-0.49%)
May 22, 2018 41.59 41.99 41.19 41.26 125,390 -0.19(-0.45%)
May 21, 2018 41.05 41.73 40.90 41.44 143,272 +0.52(+1.28%)
May 18, 2018 40.55 41.15 40.04 40.92 151,387 +0.56(+1.38%)
May 17, 2018 40.02 41.21 39.90 40.36 182,129 +0.43(+1.07%)
May 16, 2018 39.63 40.27 39.53 39.94 204,388 +0.41(+1.03%)
May 15, 2018 39.89 40.55 39.29 39.53 167,016 -0.54(-1.35%)
May 14, 2018 40.58 41.00 39.82 40.07 250,139 -0.52(-1.29%)
May 11, 2018 39.99 40.73 38.99 40.59 181,638 +0.54(+1.35%)
May 10, 2018 39.56 40.39 39.17 40.05 117,718 +0.39(+0.98%)
May 09, 2018 39.53 39.97 38.48 39.66 111,295 +0.17(+0.43%)
May 08, 2018 39.64 39.84 39.17 39.49 96,604 -0.05(-0.13%)
May 07, 2018 38.91 39.68 38.70 39.55 83,243 +0.74(+1.92%)
May 04, 2018 37.94 39.13 37.64 38.80 96,673 +0.65(+1.70%)
May 03, 2018 37.55 38.31 37.22 38.16 125,303 +0.59(+1.56%)
May 02, 2018 36.73 37.87 36.58 37.57 129,934 +0.89(+2.42%)
May 01, 2018 37.24 37.24 36.52 36.68 180,010 -0.43(-1.15%)
Apr 30, 2018 36.93 37.59 36.87 37.11 221,661 +0.24(+0.65%)
Apr 27, 2018 36.65 37.11 36.39 36.87 135,863 +0.30(+0.82%)
Apr 26, 2018 36.40 36.94 34.65 36.57 164,555 +0.24(+0.66%)
Apr 25, 2018 36.20 36.72 35.42 36.33 225,130 +0.05(+0.15%)
Apr 24, 2018 36.32 36.79 35.94 36.28 194,627 +0.10(+0.27%)
Apr 23, 2018 35.71 36.54 35.71 36.18 127,058 +0.55(+1.54%)
Apr 20, 2018 35.49 35.82 35.21 35.63 126,209 -0.02(-0.05%)
Apr 19, 2018 34.99 35.86 34.99 35.65 80,256 +0.58(+1.64%)
Apr 18, 2018 34.92 35.19 34.35 35.07 148,985 +0.23(+0.66%)
Apr 17, 2018 35.03 35.42 33.91 34.84 182,977 +0.04(+0.10%)
Apr 16, 2018 34.49 34.98 34.16 34.80 77,271 +0.61(+1.79%)
Apr 13, 2018 34.90 34.90 33.28 34.19 147,057 -0.53(-1.53%)
Apr 12, 2018 35.00 35.15 34.26 34.72 289,763 -0.10(-0.28%)
Apr 11, 2018 33.65 35.08 32.85 34.82 139,591 +0.88(+2.59%)
Apr 10, 2018 33.82 34.12 33.17 33.94 151,322 +0.55(+1.65%)
Apr 09, 2018 33.00 33.88 32.44 33.39 139,632 +0.60(+1.84%)
Apr 06, 2018 33.11 33.73 32.52 32.79 262,038 -0.68(-2.04%)
Apr 05, 2018 33.62 33.92 32.77 33.47 230,328 +0.08(+0.24%)
Apr 04, 2018 32.30 33.49 32.30 33.39 123,023 +0.66(+2.03%)
Apr 03, 2018 32.53 32.85 31.08 32.73 166,708 +0.35(+1.10%)
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.