NASDAQ:HLNE
Hamilton Lane Inc Stock Price (Quote)
$115.00
-0.84 (-0.725%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.34 | $119.19 | Friday, 10th May 2024 HLNE stock ended at $115.00. This is 0.725% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.76% from a day low at $114.25 to a day high of $116.26. |
| 90 days | $103.42 | $121.90 | |
| 52 weeks | $62.86 | $121.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $77.23 | $78.60 | $76.70 | $77.53 | 130 860 |
| Jun 16, 2023 | $79.58 | $79.58 | $77.51 | $77.87 | 232 762 |
| Jun 15, 2023 | $76.31 | $78.92 | $76.09 | $78.77 | 175 598 |
| Jun 14, 2023 | $76.04 | $77.91 | $75.87 | $76.85 | 268 665 |
| Jun 13, 2023 | $75.57 | $77.18 | $75.23 | $76.36 | 257 243 |
| Jun 12, 2023 | $75.37 | $76.13 | $74.49 | $75.36 | 237 369 |
| Jun 09, 2023 | $76.34 | $76.94 | $75.23 | $75.45 | 157 421 |
| Jun 08, 2023 | $75.86 | $76.81 | $75.12 | $76.45 | 284 474 |
| Jun 07, 2023 | $74.57 | $76.50 | $74.03 | $76.31 | 264 725 |
| Jun 06, 2023 | $71.40 | $74.69 | $70.77 | $74.51 | 231 511 |
| Jun 05, 2023 | $71.24 | $71.42 | $70.08 | $71.15 | 140 912 |
| Jun 02, 2023 | $70.67 | $72.55 | $70.67 | $71.76 | 237 409 |
| Jun 01, 2023 | $68.05 | $70.23 | $66.21 | $69.90 | 295 523 |
| May 31, 2023 | $67.08 | $68.03 | $66.44 | $67.91 | 367 023 |
| May 30, 2023 | $66.84 | $67.46 | $66.24 | $67.09 | 184 064 |
| May 26, 2023 | $65.85 | $67.40 | $64.90 | $66.15 | 201 848 |
| May 25, 2023 | $66.00 | $67.47 | $62.86 | $65.87 | 301 766 |
| May 24, 2023 | $67.40 | $67.50 | $65.90 | $66.61 | 245 128 |
| May 23, 2023 | $68.75 | $69.34 | $67.30 | $67.85 | 245 918 |
| May 22, 2023 | $67.39 | $69.35 | $67.13 | $68.97 | 264 608 |
| May 19, 2023 | $68.30 | $68.37 | $66.98 | $67.31 | 185 217 |
| May 18, 2023 | $66.26 | $67.77 | $65.62 | $67.42 | 237 221 |
| May 17, 2023 | $64.99 | $66.75 | $63.95 | $66.41 | 230 609 |
| May 16, 2023 | $65.40 | $65.40 | $63.98 | $64.48 | 137 904 |
| May 15, 2023 | $64.35 | $66.32 | $64.35 | $65.81 | 189 936 |
