Hamilton Lane Inc Cl A (NQ: HLNE )

181.48 -3.99 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 185.41 185.97 180.88 181.48 433,794 -3.99(-2.15%)
Dec 05, 2024 190.40 190.40 185.19 185.47 437,508 -5.23(-2.74%)
Dec 04, 2024 192.08 193.12 189.49 190.70 235,846 -1.26(-0.66%)
Dec 03, 2024 192.59 196.95 191.62 191.96 254,874 +0.04(+0.02%)
Dec 02, 2024 192.58 193.69 187.75 191.92 241,531 -0.48(-0.25%)
Nov 29, 2024 192.99 194.61 191.75 192.40 184,886 +0.38(+0.20%)
Nov 27, 2024 199.50 200.79 191.80 192.02 406,288 -7.34(-3.68%)
Nov 26, 2024 200.35 201.47 198.37 199.36 204,482 -2.21(-1.10%)
Nov 25, 2024 201.53 203.63 200.33 201.57 264,956 +2.02(+1.01%)
Nov 22, 2024 199.67 201.03 197.78 199.55 264,915 +1.38(+0.70%)
Nov 21, 2024 196.00 200.40 195.22 198.17 211,850 +3.69(+1.90%)
Nov 20, 2024 194.74 196.30 192.32 194.48 157,887 +0.07(+0.04%)
Nov 19, 2024 188.60 194.91 188.60 194.41 265,887 +3.08(+1.61%)
Nov 18, 2024 192.10 192.47 188.30 191.33 227,610 -0.55(-0.29%)
Nov 15, 2024 193.85 193.85 190.41 191.88 249,700 -1.30(-0.67%)
Nov 14, 2024 193.33 194.44 190.16 193.18 300,269 +2.79(+1.47%)
Nov 13, 2024 197.67 199.26 190.39 190.39 361,481 -6.51(-3.31%)
Nov 12, 2024 201.77 203.72 196.62 196.90 359,560 -4.72(-2.34%)
Nov 11, 2024 197.89 202.56 196.75 201.62 285,175 +7.15(+3.68%)
Nov 08, 2024 189.70 194.88 188.54 194.47 450,922 +5.05(+2.67%)
Nov 07, 2024 190.43 191.38 186.72 189.42 461,216 -3.21(-1.67%)
Nov 06, 2024 189.10 196.60 186.25 192.63 1,015,084 +12.39(+6.87%)
Nov 05, 2024 178.95 181.82 178.95 180.24 450,985 +1.59(+0.89%)
Nov 04, 2024 179.56 181.34 177.91 178.65 341,145 -1.25(-0.69%)
Nov 01, 2024 180.21 181.38 179.03 179.90 340,854 +0.26(+0.14%)
Oct 31, 2024 181.69 183.34 178.09 179.64 255,399 -2.58(-1.42%)
Oct 30, 2024 182.26 185.09 181.87 182.22 291,452 -0.60(-0.33%)
Oct 29, 2024 181.36 183.21 181.22 182.82 330,056 +0.21(+0.11%)
Oct 28, 2024 179.70 183.11 178.07 182.61 475,713 +4.76(+2.68%)
Oct 25, 2024 179.40 180.98 175.43 177.85 193,608 -0.08(-0.04%)
Oct 24, 2024 176.22 178.60 175.29 177.93 239,006 +2.29(+1.30%)
Oct 23, 2024 176.60 177.98 174.03 175.64 252,118 -2.14(-1.20%)
Oct 22, 2024 178.20 178.43 175.79 177.78 249,006 -1.35(-0.75%)
Oct 21, 2024 180.33 181.32 178.73 179.13 217,617 -1.79(-0.99%)
Oct 18, 2024 181.00 181.96 179.83 180.92 232,474 -0.08(-0.04%)
Oct 17, 2024 179.27 181.27 178.37 181.00 295,658 +2.72(+1.53%)
Oct 16, 2024 177.50 179.49 176.67 178.28 206,950 +2.15(+1.22%)
Oct 15, 2024 177.13 179.18 175.68 176.13 236,340 -1.03(-0.58%)
Oct 14, 2024 175.33 177.37 174.28 177.16 211,893 +2.42(+1.38%)
Oct 11, 2024 172.64 175.49 172.64 174.74 340,893 +2.16(+1.25%)
Oct 10, 2024 174.75 174.75 171.42 172.58 401,563 -2.56(-1.46%)
Oct 09, 2024 172.77 177.62 172.77 175.14 449,702 +2.13(+1.23%)
Oct 08, 2024 172.35 175.06 171.97 173.01 292,152 +0.99(+0.58%)
Oct 07, 2024 172.52 173.60 170.76 172.02 349,562 -1.58(-0.91%)
Oct 04, 2024 173.80 175.00 171.71 173.60 245,097 +2.77(+1.62%)
Oct 03, 2024 168.04 171.15 167.28 170.83 249,936 +2.40(+1.42%)
Oct 02, 2024 167.21 169.51 166.64 168.43 175,751 +0.43(+0.26%)
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.