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 |
| Oct 05, 2023 | $87.96 | $89.04 | $86.51 | $88.41 | 191 697 |
| Oct 04, 2023 | $87.83 | $88.83 | $86.62 | $87.98 | 214 520 |
| Oct 03, 2023 | $89.03 | $90.16 | $87.41 | $87.61 | 217 432 |
| Oct 02, 2023 | $90.28 | $90.28 | $88.49 | $89.20 | 114 515 |
| Sep 29, 2023 | $90.97 | $92.16 | $90.13 | $90.44 | 198 095 |
| Sep 28, 2023 | $90.24 | $91.43 | $89.55 | $90.70 | 235 734 |
| Sep 27, 2023 | $90.20 | $90.82 | $89.17 | $90.02 | 281 980 |
| Sep 26, 2023 | $90.06 | $90.67 | $89.71 | $90.17 | 142 009 |
| Sep 25, 2023 | $88.79 | $91.14 | $88.25 | $90.57 | 130 677 |
| Sep 22, 2023 | $89.90 | $90.65 | $88.93 | $89.24 | 116 560 |
| Sep 21, 2023 | $90.55 | $90.57 | $88.73 | $89.75 | 137 515 |
| Sep 20, 2023 | $91.04 | $92.93 | $91.04 | $91.38 | 150 624 |
| Sep 19, 2023 | $91.64 | $91.68 | $90.36 | $90.95 | 88 351 |
| Sep 18, 2023 | $92.20 | $92.20 | $91.01 | $91.43 | 81 194 |
| Sep 15, 2023 | $91.25 | $91.95 | $90.03 | $91.94 | 312 823 |
| Sep 14, 2023 | $92.05 | $92.69 | $90.33 | $91.17 | 137 880 |
| Sep 13, 2023 | $91.77 | $92.47 | $91.21 | $91.86 | 129 040 |
| Sep 12, 2023 | $90.09 | $92.97 | $90.09 | $91.74 | 127 147 |
| Sep 11, 2023 | $91.18 | $92.04 | $90.80 | $90.87 | 143 555 |
| Sep 08, 2023 | $91.14 | $93.03 | $90.64 | $91.04 | 144 875 |
| Sep 07, 2023 | $91.12 | $91.67 | $89.78 | $91.27 | 235 564 |
| Sep 06, 2023 | $92.57 | $92.71 | $91.04 | $91.35 | 133 590 |
| Sep 05, 2023 | $92.60 | $93.11 | $91.58 | $92.43 | 155 169 |
| Sep 01, 2023 | $93.42 | $94.33 | $92.96 | $93.16 | 173 570 |
| Aug 31, 2023 | $92.55 | $93.35 | $91.69 | $92.79 | 210 049 |
