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 |
| 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 |
| Mar 21, 2024 | $108.61 | $110.66 | $108.61 | $108.97 | 253 870 |
| Mar 20, 2024 | $105.73 | $108.49 | $105.73 | $107.96 | 201 358 |
| Mar 19, 2024 | $105.16 | $106.58 | $105.16 | $105.93 | 142 503 |
| Mar 18, 2024 | $106.24 | $107.04 | $105.69 | $105.77 | 141 439 |
| Mar 15, 2024 | $105.52 | $107.20 | $105.51 | $106.13 | 302 644 |
| Mar 14, 2024 | $107.13 | $107.75 | $105.09 | $106.30 | 277 189 |
| Mar 13, 2024 | $107.88 | $108.53 | $107.35 | $107.80 | 201 692 |
| Mar 12, 2024 | $107.88 | $108.92 | $107.50 | $108.22 | 188 300 |
| Mar 11, 2024 | $107.88 | $108.36 | $106.85 | $108.34 | 233 267 |
| Mar 08, 2024 | $109.20 | $109.59 | $103.42 | $108.09 | 311 986 |
| Mar 07, 2024 | $108.10 | $109.33 | $106.50 | $108.77 | 563 454 |
| Mar 06, 2024 | $108.75 | $109.50 | $106.31 | $107.03 | 562 467 |
| Mar 05, 2024 | $106.50 | $108.99 | $104.41 | $107.81 | 1 513 037 |
| Mar 04, 2024 | $115.10 | $115.83 | $112.32 | $112.70 | 315 575 |
| Mar 01, 2024 | $115.11 | $117.15 | $114.38 | $114.74 | 184 644 |
