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 |
| Dec 15, 2023 | $109.19 | $110.71 | $107.84 | $108.99 | 518 472 |
| Dec 14, 2023 | $108.58 | $112.05 | $108.58 | $109.40 | 589 838 |
| Dec 13, 2023 | $105.34 | $108.80 | $104.64 | $107.62 | 311 754 |
| Dec 12, 2023 | $105.58 | $105.60 | $103.93 | $105.05 | 191 508 |
| Dec 11, 2023 | $103.42 | $105.14 | $103.42 | $104.98 | 139 621 |
| Dec 08, 2023 | $101.20 | $104.03 | $101.20 | $103.69 | 106 218 |
| Dec 07, 2023 | $102.26 | $103.57 | $101.48 | $101.58 | 223 663 |
| Dec 06, 2023 | $100.52 | $102.21 | $100.52 | $102.05 | 222 351 |
| Dec 05, 2023 | $99.23 | $99.83 | $97.94 | $99.59 | 140 430 |
| Dec 04, 2023 | $98.24 | $100.09 | $98.24 | $99.78 | 248 818 |
| Dec 01, 2023 | $97.50 | $98.98 | $96.41 | $98.66 | 260 126 |
| Nov 30, 2023 | $98.10 | $99.31 | $97.29 | $97.85 | 361 770 |
| Nov 29, 2023 | $95.34 | $97.41 | $95.00 | $97.34 | 249 572 |
| Nov 28, 2023 | $95.39 | $95.67 | $94.38 | $94.46 | 110 030 |
| Nov 27, 2023 | $94.68 | $95.57 | $93.98 | $95.39 | 138 812 |
| Nov 24, 2023 | $93.60 | $94.98 | $93.60 | $94.90 | 35 536 |
| Nov 22, 2023 | $94.10 | $94.71 | $93.54 | $93.99 | 68 984 |
| Nov 21, 2023 | $93.18 | $94.18 | $93.05 | $93.31 | 128 443 |
| Nov 20, 2023 | $93.09 | $94.29 | $92.91 | $93.73 | 153 633 |
| Nov 17, 2023 | $93.06 | $94.03 | $92.82 | $93.09 | 178 577 |
| Nov 16, 2023 | $93.50 | $94.44 | $91.93 | $92.31 | 194 738 |
| Nov 15, 2023 | $91.92 | $94.16 | $90.82 | $93.83 | 185 551 |
| Nov 14, 2023 | $91.99 | $92.83 | $91.49 | $92.08 | 227 862 |
| Nov 13, 2023 | $89.75 | $90.29 | $89.43 | $89.70 | 107 970 |
| Nov 10, 2023 | $89.79 | $90.99 | $89.41 | $90.30 | 184 145 |
