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 |
| Nov 09, 2023 | $91.07 | $91.92 | $89.38 | $89.54 | 199 311 |
| Nov 08, 2023 | $87.92 | $90.80 | $87.79 | $90.37 | 164 211 |
| Nov 07, 2023 | $91.75 | $91.97 | $84.85 | $87.54 | 255 748 |
| Nov 06, 2023 | $91.61 | $92.06 | $88.62 | $89.36 | 351 293 |
| Nov 03, 2023 | $89.40 | $92.04 | $89.40 | $91.94 | 301 475 |
| Nov 02, 2023 | $86.07 | $88.52 | $85.62 | $88.10 | 283 908 |
| Nov 01, 2023 | $84.39 | $85.76 | $83.22 | $85.22 | 153 259 |
| Oct 31, 2023 | $83.33 | $84.18 | $83.04 | $84.12 | 142 770 |
| Oct 30, 2023 | $81.29 | $83.83 | $81.29 | $83.63 | 162 799 |
| Oct 27, 2023 | $81.67 | $81.67 | $80.09 | $80.76 | 102 085 |
| Oct 26, 2023 | $80.23 | $81.70 | $80.23 | $81.25 | 116 627 |
| Oct 25, 2023 | $81.20 | $81.37 | $79.13 | $80.15 | 95 609 |
| Oct 24, 2023 | $81.33 | $81.97 | $80.41 | $81.76 | 147 016 |
| Oct 23, 2023 | $79.36 | $81.59 | $78.66 | $80.91 | 171 385 |
| Oct 20, 2023 | $81.58 | $81.92 | $79.50 | $79.83 | 160 856 |
| Oct 19, 2023 | $82.95 | $83.18 | $81.53 | $81.68 | 109 426 |
| Oct 18, 2023 | $85.12 | $85.12 | $82.40 | $83.04 | 149 148 |
| Oct 17, 2023 | $85.92 | $87.11 | $85.48 | $85.97 | 186 647 |
| Oct 16, 2023 | $86.87 | $87.79 | $86.22 | $86.62 | 168 649 |
| Oct 13, 2023 | $87.28 | $88.19 | $85.38 | $85.86 | 129 213 |
| Oct 12, 2023 | $88.62 | $88.88 | $86.76 | $86.98 | 136 662 |
| Oct 11, 2023 | $87.98 | $88.76 | $87.50 | $88.53 | 131 762 |
| Oct 10, 2023 | $87.96 | $88.58 | $87.43 | $87.58 | 155 052 |
| Oct 09, 2023 | $88.45 | $89.16 | $87.61 | $88.04 | 123 490 |
| Oct 06, 2023 | $87.75 | $89.82 | $87.71 | $89.05 | 206 578 |
