• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hamilton Lane Inc Cl A (NQ: HLNE )

    173.60 +2.77 (+1.62%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Oct 01, 2024 168.71 169.62 165.96 168.00 337,804 -0.39(-0.23%)
    Sep 30, 2024 166.28 168.76 165.32 168.39 289,417 +1.72(+1.03%)
    Sep 27, 2024 167.64 169.01 166.00 166.67 250,071 -0.53(-0.32%)
    Sep 26, 2024 167.00 168.86 166.08 167.20 274,154 +1.48(+0.89%)
    Sep 25, 2024 167.56 168.12 164.80 165.72 338,471 -1.16(-0.70%)
    Sep 24, 2024 165.12 167.76 164.42 166.88 573,482 +2.10(+1.27%)
    Sep 23, 2024 164.03 165.82 162.68 164.78 509,955 +1.53(+0.94%)
    Sep 20, 2024 161.18 164.45 159.77 163.25 5,945,406 +2.00(+1.24%)
    Sep 19, 2024 163.30 163.30 158.38 161.25 708,119 +2.63(+1.66%)
    Sep 18, 2024 157.63 162.64 156.69 158.62 986,452 +1.25(+0.79%)
    Sep 17, 2024 154.58 157.56 153.43 157.37 506,010 +4.14(+2.70%)
    Sep 16, 2024 153.64 156.01 152.17 153.23 515,639 +0.85(+0.56%)
    Sep 13, 2024 151.23 153.84 148.92 152.38 379,735 +2.86(+1.91%)
    Sep 12, 2024 147.13 149.99 146.63 149.52 384,712 +2.32(+1.58%)
    Sep 11, 2024 147.87 148.53 144.22 147.20 409,829 -0.90(-0.61%)
    Sep 10, 2024 151.34 151.70 146.01 148.09 549,596 -3.31(-2.19%)
    Sep 09, 2024 154.10 160.67 150.94 151.40 1,238,758 +6.13(+4.22%)
    Sep 06, 2024 148.73 150.07 144.14 145.27 229,632 -2.53(-1.71%)
    Sep 05, 2024 149.11 150.76 146.08 147.81 192,538 -0.87(-0.58%)
    Sep 04, 2024 147.66 149.88 145.47 148.67 260,159 +0.61(+0.41%)
    Sep 03, 2024 150.76 152.13 147.29 148.06 229,170 -4.29(-2.81%)
    Aug 30, 2024 150.21 152.48 148.70 152.35 232,870 +2.75(+1.84%)
    Aug 29, 2024 150.24 150.62 148.63 149.60 178,815 +0.14(+0.09%)
    Aug 28, 2024 152.18 153.08 149.46 149.46 202,614 -3.65(-2.38%)
    Aug 27, 2024 151.68 154.00 150.75 153.11 231,600 +0.69(+0.45%)
    Aug 26, 2024 151.99 153.44 151.23 152.42 209,328 +1.45(+0.96%)
    Aug 23, 2024 147.92 151.16 147.06 150.97 229,814 +4.19(+2.85%)
    Aug 22, 2024 144.53 146.78 143.50 146.78 179,648 +2.11(+1.46%)
    Aug 21, 2024 143.72 144.87 141.85 144.66 150,400 +2.32(+1.63%)
    Aug 20, 2024 145.22 146.62 141.70 142.34 141,216 -2.34(-1.62%)
    Aug 19, 2024 143.17 144.95 141.66 144.69 173,658 +2.05(+1.44%)
    Aug 16, 2024 140.97 142.73 140.97 142.63 188,329 +1.06(+0.75%)
    Aug 15, 2024 142.65 142.65 139.46 141.57 165,257 +2.20(+1.58%)
    Aug 14, 2024 139.51 139.91 138.18 139.37 270,214 +0.67(+0.48%)
    Aug 13, 2024 136.55 139.19 136.46 138.70 266,490 +3.13(+2.31%)
    Aug 12, 2024 136.50 137.15 135.20 135.57 227,277 -1.07(-0.78%)
    Aug 09, 2024 136.21 136.95 134.10 136.64 294,550 +0.33(+0.24%)
    Aug 08, 2024 133.67 136.83 132.68 136.31 304,397 +5.09(+3.88%)
    Aug 07, 2024 134.98 137.83 131.17 131.22 275,216 -1.62(-1.22%)
    Aug 06, 2024 129.58 134.00 124.29 132.84 511,653 +7.05(+5.60%)
    Aug 05, 2024 125.69 128.83 123.58 125.80 424,171 -6.85(-5.16%)
    Aug 02, 2024 134.05 135.66 130.08 132.64 438,483 -7.08(-5.07%)
    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.