Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Lane Incorporated - Class A Common Stock (NQ: HLNE )

160.28 +0.42 (+0.26%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 24, 2025 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 (%)
Jan 23, 2025 158.80 159.98 156.91 159.86 356,963 -0.28(-0.17%)
Jan 22, 2025 157.00 160.67 156.81 160.14 552,383 +3.01(+1.92%)
Jan 21, 2025 153.94 157.60 153.26 157.13 428,630 +6.87(+4.57%)
Jan 17, 2025 150.89 151.42 147.87 150.26 457,867 +0.67(+0.45%)
Jan 16, 2025 145.27 149.73 145.00 149.59 353,257 +4.98(+3.44%)
Jan 15, 2025 146.85 147.47 143.42 144.61 272,192 +3.47(+2.46%)
Jan 14, 2025 138.51 141.65 136.22 141.14 564,829 +3.09(+2.24%)
Jan 13, 2025 137.84 139.12 136.87 138.05 475,426 -1.71(-1.22%)
Jan 10, 2025 144.62 144.89 138.27 139.76 300,891 -8.17(-5.52%)
Jan 08, 2025 145.69 148.23 144.97 147.93 338,492 +0.67(+0.45%)
Jan 07, 2025 146.74 148.79 144.25 147.26 428,978 +0.52(+0.36%)
Jan 06, 2025 142.95 146.79 142.94 146.74 402,721 -3.53(-2.35%)
Jan 03, 2025 150.26 151.66 149.29 150.27 349,201 +1.12(+0.75%)
Jan 02, 2025 148.90 150.36 147.07 149.15 332,511 +1.10(+0.74%)
Dec 31, 2024 148.05 0 +0.27(+0.18%)
Dec 30, 2024 150.43 150.43 147.37 147.78 290,515 -3.77(-2.49%)
Dec 27, 2024 153.07 153.44 149.75 151.55 301,598 -2.45(-1.59%)
Dec 26, 2024 149.55 155.19 149.02 154.00 344,516 +3.42(+2.27%)
Dec 24, 2024 150.57 151.76 149.29 150.58 238,105 +0.51(+0.34%)
Dec 23, 2024 150.01 151.09 148.76 150.07 529,862 -0.61(-0.40%)
Dec 20, 2024 148.97 153.94 148.65 150.68 1,662,624 -0.51(-0.34%)
Dec 19, 2024 153.56 156.63 150.69 151.19 456,943 -1.32(-0.87%)
Dec 18, 2024 163.76 164.75 151.68 152.51 802,358 -10.90(-6.67%)
Dec 17, 2024 166.43 167.32 162.20 163.41 708,306 -4.11(-2.45%)
Dec 16, 2024 169.63 170.06 166.69 167.52 1,111,150 -1.23(-0.73%)
Dec 13, 2024 170.73 172.79 168.31 168.75 511,622 -1.98(-1.16%)
Dec 12, 2024 173.49 174.85 169.27 170.73 937,319 -2.75(-1.59%)
Dec 11, 2024 175.48 177.04 172.41 173.49 477,105 -0.56(-0.32%)
Dec 10, 2024 176.57 177.47 173.51 174.04 547,284 -2.24(-1.27%)
Dec 09, 2024 181.81 183.04 175.18 176.29 482,395 -4.67(-2.58%)
Dec 06, 2024 184.87 185.43 180.36 180.96 435,202 -3.98(-2.15%)
Dec 05, 2024 189.85 189.85 184.65 184.93 438,778 -5.22(-2.74%)
Dec 04, 2024 191.52 192.57 188.94 190.15 236,530 -1.26(-0.66%)
Dec 03, 2024 192.03 196.38 191.06 191.40 255,614 +0.04(+0.02%)
Dec 02, 2024 192.02 193.12 187.21 191.36 242,232 -0.48(-0.25%)
Nov 29, 2024 192.43 194.05 191.19 191.84 185,422 +0.38(+0.20%)
Nov 27, 2024 198.92 200.21 191.25 191.46 407,467 -7.32(-3.68%)
Nov 26, 2024 199.77 200.89 197.79 198.78 205,075 -2.20(-1.10%)
Nov 25, 2024 200.95 203.04 199.75 200.99 265,725 +2.01(+1.01%)
Nov 22, 2024 199.09 200.45 197.21 198.97 265,684 +1.38(+0.70%)
Nov 21, 2024 195.43 199.81 194.66 197.60 212,465 +3.68(+1.90%)
Nov 20, 2024 194.18 195.73 191.77 193.92 158,345 +0.07(+0.04%)
Nov 19, 2024 188.05 194.35 188.05 193.85 266,659 +3.07(+1.61%)
Nov 18, 2024 191.54 191.91 187.75 190.78 228,270 -0.55(-0.29%)
Nov 15, 2024 193.29 193.29 189.86 191.32 250,425 -1.30(-0.67%)
Nov 14, 2024 192.77 193.88 189.61 192.62 301,140 +2.78(+1.47%)
Nov 13, 2024 197.10 198.68 189.84 189.84 362,530 -6.49(-3.31%)
Nov 12, 2024 201.19 203.13 196.05 196.33 360,604 -4.71(-2.34%)
Nov 11, 2024 197.32 201.97 196.18 201.04 286,003 +7.13(+3.68%)
Nov 08, 2024 189.15 194.32 187.99 193.91 452,231 +5.03(+2.67%)
Nov 07, 2024 189.88 190.83 186.18 188.87 462,555 -3.20(-1.67%)
Nov 06, 2024 188.55 196.03 185.71 192.07 1,018,031 +12.35(+6.87%)
Nov 05, 2024 178.43 181.29 178.43 179.72 452,294 +1.58(+0.89%)
Nov 04, 2024 179.03 180.81 177.40 178.13 342,135 -1.25(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.