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 |
| Feb 29, 2024 | $115.98 | $116.16 | $113.81 | $114.85 | 445 449 |
| Feb 28, 2024 | $116.07 | $116.76 | $114.17 | $114.44 | 241 940 |
| Feb 27, 2024 | $117.51 | $119.09 | $116.15 | $116.95 | 433 198 |
| Feb 26, 2024 | $118.72 | $121.90 | $116.66 | $116.72 | 260 796 |
| Feb 23, 2024 | $119.76 | $120.14 | $118.56 | $119.05 | 139 384 |
| Feb 22, 2024 | $117.09 | $120.31 | $117.09 | $119.44 | 178 119 |
| Feb 21, 2024 | $117.10 | $117.79 | $115.57 | $116.91 | 201 134 |
| Feb 20, 2024 | $118.20 | $118.67 | $116.96 | $117.61 | 220 274 |
| Feb 16, 2024 | $118.00 | $120.06 | $117.43 | $119.44 | 248 681 |
| Feb 15, 2024 | $117.50 | $120.14 | $116.54 | $118.28 | 298 291 |
| Feb 14, 2024 | $112.29 | $116.40 | $112.03 | $116.26 | 274 830 |
| Feb 13, 2024 | $113.09 | $113.93 | $109.79 | $110.87 | 300 763 |
| Feb 12, 2024 | $116.21 | $117.82 | $115.93 | $116.62 | 253 234 |
| Feb 09, 2024 | $114.13 | $116.33 | $113.64 | $115.88 | 337 800 |
| Feb 08, 2024 | $113.50 | $116.11 | $112.96 | $113.18 | 262 843 |
| Feb 07, 2024 | $112.62 | $114.66 | $110.92 | $114.12 | 282 211 |
| Feb 06, 2024 | $113.10 | $115.24 | $108.58 | $112.29 | 522 826 |
| Feb 05, 2024 | $118.35 | $119.36 | $116.20 | $119.05 | 168 434 |
| Feb 02, 2024 | $117.08 | $120.38 | $116.76 | $119.76 | 171 828 |
| Feb 01, 2024 | $116.32 | $118.53 | $114.70 | $118.50 | 120 147 |
| Jan 31, 2024 | $117.12 | $118.84 | $115.81 | $115.94 | 147 310 |
| Jan 30, 2024 | $117.60 | $118.23 | $117.44 | $117.90 | 90 575 |
| Jan 29, 2024 | $115.45 | $118.22 | $115.45 | $118.12 | 111 348 |
| Jan 26, 2024 | $116.37 | $116.59 | $115.23 | $115.60 | 104 303 |
| Jan 25, 2024 | $116.39 | $116.67 | $114.67 | $115.76 | 216 871 |
