Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

114.91 +0.17 (+0.15%)
Streaming Delayed Price Updated: 10:27 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 115.11 117.15 114.38 114.74 184,644 -0.11(-0.10%)
Feb 29, 2024 115.98 116.16 113.81 114.85 454,588 +0.41(+0.36%)
Feb 28, 2024 116.07 116.91 114.17 114.44 242,152 -2.51(-2.15%)
Feb 27, 2024 117.51 119.08 116.08 116.95 441,271 +0.23(+0.20%)
Feb 26, 2024 118.72 121.90 116.66 116.72 260,930 -2.33(-1.96%)
Feb 23, 2024 119.76 120.14 118.56 119.05 143,099 -0.39(-0.33%)
Feb 22, 2024 117.09 120.31 117.09 119.44 178,579 +2.53(+2.16%)
Feb 21, 2024 117.10 118.03 115.56 116.91 210,363 -0.70(-0.60%)
Feb 20, 2024 118.20 118.67 116.88 117.61 220,283 -1.83(-1.53%)
Feb 16, 2024 118.00 120.06 117.43 119.44 249,106 +1.16(+0.98%)
Feb 15, 2024 117.50 120.14 116.54 118.28 304,808 +2.02(+1.74%)
Feb 14, 2024 112.29 116.40 112.01 116.26 275,194 +5.39(+4.86%)
Feb 13, 2024 113.09 113.93 109.79 110.87 302,515 -5.75(-4.93%)
Feb 12, 2024 116.21 117.82 115.93 116.62 258,529 +0.74(+0.64%)
Feb 09, 2024 114.13 116.33 112.97 115.88 338,976 +2.70(+2.39%)
Feb 08, 2024 113.50 116.22 112.96 113.18 278,787 -0.94(-0.82%)
Feb 07, 2024 112.62 114.66 110.92 114.12 291,048 +1.83(+1.63%)
Feb 06, 2024 113.10 115.24 108.58 112.29 546,884 -6.76(-5.68%)
Feb 05, 2024 118.35 119.43 116.20 119.05 172,936 -0.71(-0.59%)
Feb 02, 2024 117.08 120.38 116.76 119.76 176,501 +1.26(+1.06%)
Feb 01, 2024 116.32 118.53 114.70 118.50 130,979 +2.56(+2.21%)
Jan 31, 2024 117.12 118.86 115.81 115.94 158,095 -1.96(-1.66%)
Jan 30, 2024 117.60 118.23 117.44 117.90 90,586 -0.22(-0.19%)
Jan 29, 2024 115.45 118.23 115.45 118.12 114,963 +2.52(+2.18%)
Jan 26, 2024 116.37 116.64 115.23 115.60 110,411 -0.16(-0.14%)
Jan 25, 2024 116.39 116.67 114.67 115.76 225,153 +1.26(+1.10%)
Jan 24, 2024 118.60 118.60 114.50 114.50 555,022 -2.38(-2.04%)
Jan 23, 2024 120.79 120.79 115.90 116.88 293,444 -2.95(-2.46%)
Jan 22, 2024 120.25 121.06 119.30 119.83 242,440 +1.12(+0.94%)
Jan 19, 2024 115.87 119.20 115.34 118.71 205,003 +3.41(+2.96%)
Jan 18, 2024 115.04 115.42 113.28 115.30 157,003 +1.24(+1.09%)
Jan 17, 2024 111.87 114.23 111.87 114.06 153,852 +0.60(+0.53%)
Jan 16, 2024 112.08 113.58 110.84 113.46 162,397 +0.93(+0.83%)
Jan 12, 2024 111.74 112.96 109.83 112.53 261,501 +2.17(+1.97%)
Jan 11, 2024 108.75 110.52 107.72 110.36 185,353 -0.78(-0.70%)
Jan 10, 2024 108.54 111.16 107.86 111.14 131,162 +2.19(+2.01%)
Jan 09, 2024 109.20 110.14 108.46 108.95 118,370 -1.30(-1.18%)
Jan 08, 2024 108.05 110.30 107.80 110.25 129,124 +2.44(+2.26%)
Jan 05, 2024 106.88 108.76 106.58 107.81 136,730 +0.04(+0.04%)
Jan 04, 2024 108.61 109.15 107.62 107.77 120,519 -0.47(-0.43%)
Jan 03, 2024 110.90 111.58 108.05 108.24 216,619 -3.55(-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.