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 |
| Jan 24, 2024 | $118.60 | $118.60 | $114.50 | $114.50 | 554 322 |
| Jan 23, 2024 | $120.79 | $120.79 | $115.90 | $116.88 | 293 247 |
| Jan 22, 2024 | $120.25 | $121.06 | $119.30 | $119.83 | 242 175 |
| Jan 19, 2024 | $115.87 | $119.20 | $115.34 | $118.71 | 205 003 |
| Jan 18, 2024 | $115.04 | $115.41 | $113.28 | $115.30 | 156 608 |
| Jan 17, 2024 | $111.87 | $114.24 | $111.87 | $114.06 | 153 090 |
| Jan 16, 2024 | $112.08 | $113.58 | $111.04 | $113.46 | 162 397 |
| Jan 12, 2024 | $111.74 | $112.96 | $109.84 | $112.53 | 261 492 |
| Jan 11, 2024 | $108.75 | $110.52 | $107.72 | $110.36 | 184 751 |
| Jan 10, 2024 | $108.54 | $111.16 | $107.86 | $111.14 | 119 819 |
| Jan 09, 2024 | $109.20 | $110.15 | $108.50 | $108.95 | 118 370 |
| Jan 08, 2024 | $108.05 | $110.30 | $107.80 | $110.25 | 126 286 |
| Jan 05, 2024 | $106.88 | $108.71 | $106.79 | $107.81 | 136 419 |
| Jan 04, 2024 | $108.61 | $109.15 | $107.64 | $107.77 | 109 402 |
| Jan 03, 2024 | $110.90 | $111.59 | $108.05 | $108.24 | 208 406 |
| Jan 02, 2024 | $112.50 | $112.56 | $109.83 | $111.79 | 168 660 |
| Dec 29, 2023 | $115.53 | $115.53 | $113.23 | $113.44 | 99 985 |
| Dec 28, 2023 | $115.14 | $115.80 | $114.80 | $115.19 | 117 324 |
| Dec 27, 2023 | $114.70 | $116.98 | $114.01 | $115.70 | 141 424 |
| Dec 26, 2023 | $111.81 | $114.70 | $111.81 | $114.70 | 101 709 |
| Dec 22, 2023 | $111.26 | $113.26 | $111.06 | $112.20 | 147 454 |
| Dec 21, 2023 | $110.26 | $111.08 | $109.16 | $111.02 | 207 209 |
| Dec 20, 2023 | $111.44 | $113.66 | $109.47 | $109.50 | 234 557 |
| Dec 19, 2023 | $110.84 | $112.87 | $110.51 | $111.49 | 183 851 |
| Dec 18, 2023 | $109.39 | $110.37 | $108.05 | $110.05 | 159 766 |
