Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

118.02 +0.05 (+0.04%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.50 42.53 42.69 236,055 -0.57(-1.32%)
Jun 28, 2018 41.97 43.37 40.43 43.26 173,141 +1.14(+2.70%)
Jun 27, 2018 42.05 42.94 41.94 42.12 196,698 -0.12(-0.29%)
Jun 26, 2018 41.32 42.34 41.31 42.25 198,923 +0.99(+2.39%)
Jun 25, 2018 41.85 42.32 40.85 41.26 176,826 -0.54(-1.30%)
Jun 22, 2018 41.10 41.85 40.50 41.80 561,359 +0.78(+1.91%)
Jun 21, 2018 41.02 41.44 40.74 41.02 220,614 +0.09(+0.22%)
Jun 20, 2018 41.32 41.95 40.80 40.93 215,332 -0.30(-0.73%)
Jun 19, 2018 41.17 41.74 40.72 41.23 184,942 -0.20(-0.49%)
Jun 18, 2018 41.04 41.76 40.93 41.44 174,040 +0.28(+0.69%)
Jun 15, 2018 41.77 41.95 41.15 260,948 -0.61(-1.46%)
Jun 14, 2018 42.16 42.20 41.46 41.76 185,804 -0.31(-0.74%)
Jun 13, 2018 41.87 43.00 40.26 42.07 347,406 +0.14(+0.34%)
Jun 12, 2018 42.39 42.72 41.46 41.93 203,032 -0.53(-1.25%)
Jun 11, 2018 43.84 43.84 42.46 42.46 187,964 -0.91(-2.10%)
Jun 08, 2018 43.45 43.54 42.67 43.38 207,822 +0.00(+0.00%)
Jun 07, 2018 44.30 46.07 41.98 43.38 433,279 +0.18(+0.41%)
Jun 06, 2018 43.07 43.93 42.85 43.20 155,703 +0.19(+0.43%)
Jun 05, 2018 42.85 43.99 42.85 43.01 165,750 +0.30(+0.71%)
Jun 04, 2018 42.97 43.20 42.37 42.71 182,071 -0.16(-0.37%)
Jun 01, 2018 41.56 43.03 41.55 42.87 166,838 +1.44(+3.49%)
May 31, 2018 41.29 42.06 40.92 41.43 154,606 +0.12(+0.30%)
May 30, 2018 40.58 42.10 40.48 41.30 230,262 +1.07(+2.66%)
May 29, 2018 40.25 41.19 39.83 40.23 286,938 -0.29(-0.72%)
May 25, 2018 40.52 40.52 40.52 0 -0.41(-1.00%)
May 24, 2018 41.13 41.39 40.53 40.93 121,018 -0.09(-0.22%)
May 23, 2018 41.04 41.52 40.86 41.02 144,501 -0.20(-0.49%)
May 22, 2018 41.55 41.96 41.15 41.22 125,498 -0.19(-0.45%)
May 21, 2018 41.01 41.69 40.86 41.41 143,395 +0.52(+1.28%)
May 18, 2018 40.51 41.12 40.01 40.89 151,518 +0.56(+1.38%)
May 17, 2018 39.98 41.17 39.87 40.33 182,286 +0.43(+1.07%)
May 16, 2018 39.59 40.24 39.50 39.90 204,564 +0.41(+1.03%)
May 15, 2018 39.86 40.51 39.26 39.50 167,160 -0.54(-1.35%)
May 14, 2018 40.54 40.96 39.79 40.04 250,354 -0.52(-1.29%)
May 11, 2018 39.96 40.69 38.96 40.56 181,794 +0.54(+1.35%)
May 10, 2018 39.52 40.35 39.13 40.02 117,819 +0.39(+0.98%)
May 09, 2018 39.50 39.94 38.45 39.63 111,391 +0.17(+0.43%)
May 08, 2018 39.60 39.81 39.13 39.46 96,687 -0.05(-0.13%)
May 07, 2018 38.88 39.65 38.67 39.51 83,315 +0.74(+1.92%)
May 04, 2018 37.91 39.10 37.60 38.77 96,756 +0.65(+1.70%)
May 03, 2018 37.52 38.27 37.19 38.12 125,411 +0.58(+1.56%)
May 02, 2018 36.70 37.84 36.55 37.54 130,046 +0.89(+2.42%)
May 01, 2018 37.21 37.21 36.49 36.65 180,165 -0.43(-1.15%)
Apr 30, 2018 36.90 37.56 36.84 37.08 221,851 +0.24(+0.65%)
Apr 27, 2018 36.62 37.08 36.36 36.84 135,979 +0.30(+0.82%)
Apr 26, 2018 36.37 36.91 34.62 36.54 164,697 +0.24(+0.66%)
Apr 25, 2018 36.17 36.69 35.38 36.30 225,323 +0.05(+0.15%)
Apr 24, 2018 36.29 36.76 35.91 36.24 194,794 +0.10(+0.27%)
Apr 23, 2018 35.68 36.51 35.68 36.15 127,167 +0.55(+1.54%)
Apr 20, 2018 35.46 35.79 35.18 35.60 126,317 -0.02(-0.05%)
Apr 19, 2018 34.96 35.83 34.96 35.62 80,325 +0.58(+1.64%)
Apr 18, 2018 34.89 35.16 34.32 35.04 149,113 +0.23(+0.66%)
Apr 17, 2018 35.00 35.38 33.88 34.81 183,135 +0.04(+0.10%)
Apr 16, 2018 34.46 34.95 34.13 34.77 77,337 +0.61(+1.79%)
Apr 13, 2018 34.87 34.87 33.25 34.16 147,183 -0.53(-1.53%)
Apr 12, 2018 34.97 35.12 34.23 34.69 290,012 -0.10(-0.28%)
Apr 11, 2018 33.62 35.05 32.82 34.79 139,711 +0.88(+2.59%)
Apr 10, 2018 33.79 34.09 33.14 33.91 151,452 +0.55(+1.65%)
Apr 09, 2018 32.97 33.85 32.41 33.36 139,752 +0.60(+1.84%)
Apr 06, 2018 33.08 33.70 32.50 32.76 262,263 -0.68(-2.04%)
Apr 05, 2018 33.60 33.89 32.74 33.44 230,526 +0.08(+0.24%)
Apr 04, 2018 32.28 33.46 32.28 33.36 123,129 +0.66(+2.03%)
Apr 03, 2018 32.51 32.82 31.06 32.70 166,851 +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.