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 |
| Apr 24, 2017 | $18.50 | $18.79 | $18.28 | $18.54 | 90 083 |
| Apr 21, 2017 | $18.69 | $18.83 | $18.34 | $18.46 | 26 004 |
| Apr 20, 2017 | $18.50 | $18.97 | $18.33 | $18.55 | 66 217 |
| Apr 19, 2017 | $18.56 | $18.80 | $18.17 | $18.48 | 111 926 |
| Apr 18, 2017 | $18.48 | $18.68 | $18.17 | $18.39 | 59 464 |
| Apr 17, 2017 | $18.49 | $18.88 | $18.34 | $18.48 | 71 047 |
| Apr 13, 2017 | $18.31 | $18.91 | $18.11 | $18.62 | 92 537 |
| Apr 12, 2017 | $18.35 | $18.64 | $18.16 | $18.36 | 712 270 |
| Apr 11, 2017 | $18.25 | $18.55 | $18.00 | $18.30 | 101 060 |
| Apr 10, 2017 | $18.55 | $18.60 | $18.20 | $18.35 | 114 683 |
| Apr 07, 2017 | $18.61 | $18.68 | $18.23 | $18.45 | 90 172 |
| Apr 06, 2017 | $18.48 | $18.80 | $18.07 | $18.53 | 236 653 |
| Apr 05, 2017 | $18.24 | $18.62 | $17.32 | $18.55 | 544 647 |
| Apr 04, 2017 | $18.23 | $18.60 | $18.05 | $18.20 | 204 430 |
| Apr 03, 2017 | $18.77 | $19.26 | $18.09 | $18.36 | 336 651 |
| Mar 31, 2017 | $18.55 | $19.07 | $18.54 | $18.67 | 463 304 |
| Mar 30, 2017 | $18.50 | $18.90 | $18.40 | $18.54 | 236 485 |
| Mar 29, 2017 | $18.62 | $18.96 | $18.51 | $18.59 | 199 885 |
| Mar 28, 2017 | $18.56 | $19.02 | $18.51 | $18.77 | 403 988 |
| Mar 27, 2017 | $18.94 | $18.98 | $18.51 | $18.82 | 113 901 |
| Mar 24, 2017 | $19.00 | $19.19 | $18.98 | $19.03 | 104 952 |
| Mar 23, 2017 | $19.11 | $19.11 | $18.76 | $19.05 | 78 699 |
| Mar 22, 2017 | $19.16 | $19.25 | $18.50 | $18.99 | 90 073 |
| Mar 21, 2017 | $19.25 | $19.36 | $18.63 | $19.24 | 101 284 |
| Mar 20, 2017 | $19.20 | $19.60 | $19.15 | $19.25 | 104 278 |
