NASDAQ:HLNE
Hamilton Lane Inc Stock Price (Quote)
$114.53
+1.15 (+1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.34 | $116.91 | Friday, 26th Apr 2024 HLNE stock ended at $114.53. This is 1.01% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $112.10 to a day high of $114.86. |
| 90 days | $103.42 | $121.90 | |
| 52 weeks | $62.86 | $121.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $113.68 | $114.86 | $112.10 | $114.53 | 150 136 |
| Apr 25, 2024 | $112.14 | $113.63 | $110.70 | $113.38 | 178 402 |
| Apr 24, 2024 | $112.60 | $113.87 | $112.30 | $113.34 | 148 411 |
| Apr 23, 2024 | $111.60 | $113.87 | $110.99 | $113.49 | 168 687 |
| Apr 22, 2024 | $110.76 | $111.88 | $109.84 | $111.48 | 204 989 |
| Apr 19, 2024 | $109.29 | $110.44 | $108.34 | $110.08 | 231 985 |
| Apr 18, 2024 | $110.23 | $111.38 | $109.41 | $109.65 | 220 416 |
| Apr 17, 2024 | $110.95 | $111.30 | $109.55 | $110.24 | 175 439 |
| Apr 16, 2024 | $109.92 | $110.87 | $108.69 | $110.32 | 152 475 |
| Apr 15, 2024 | $111.45 | $111.89 | $109.68 | $110.19 | 133 998 |
| Apr 12, 2024 | $113.64 | $113.98 | $109.92 | $110.53 | 157 609 |
| Apr 11, 2024 | $112.96 | $115.17 | $112.96 | $114.22 | 271 861 |
| Apr 10, 2024 | $113.73 | $116.12 | $113.73 | $115.17 | 249 765 |
| Apr 09, 2024 | $116.91 | $116.91 | $114.64 | $116.52 | 162 036 |
| Apr 08, 2024 | $113.59 | $116.86 | $112.70 | $116.43 | 284 694 |
| Apr 05, 2024 | $110.89 | $113.17 | $110.19 | $112.77 | 163 594 |
| Apr 04, 2024 | $114.13 | $114.35 | $110.61 | $110.94 | 264 070 |
| Apr 03, 2024 | $109.92 | $113.64 | $109.92 | $113.20 | 378 324 |
| Apr 02, 2024 | $110.24 | $111.08 | $109.87 | $110.59 | 197 020 |
| Apr 01, 2024 | $113.11 | $113.11 | $109.93 | $111.29 | 207 217 |
| Mar 28, 2024 | $111.04 | $113.61 | $110.52 | $112.76 | 291 576 |
| Mar 27, 2024 | $110.90 | $111.65 | $110.06 | $110.87 | 209 592 |
| Mar 26, 2024 | $108.15 | $110.73 | $107.63 | $110.05 | 312 390 |
| Mar 25, 2024 | $108.00 | $108.30 | $107.22 | $107.22 | 151 574 |
| Mar 22, 2024 | $109.00 | $109.00 | $107.40 | $107.82 | 117 912 |
