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 |
| Aug 30, 2023 | $92.75 | $93.56 | $92.16 | $92.58 | 148 455 |
| Aug 29, 2023 | $91.05 | $93.00 | $90.58 | $93.00 | 144 002 |
| Aug 28, 2023 | $89.92 | $91.74 | $89.47 | $91.34 | 143 181 |
| Aug 25, 2023 | $89.95 | $90.29 | $89.13 | $89.89 | 113 252 |
| Aug 24, 2023 | $90.95 | $91.66 | $89.67 | $89.82 | 162 655 |
| Aug 23, 2023 | $90.73 | $91.50 | $90.54 | $91.30 | 146 804 |
| Aug 22, 2023 | $91.36 | $91.81 | $89.84 | $90.36 | 151 915 |
| Aug 21, 2023 | $91.54 | $92.25 | $90.32 | $91.44 | 156 271 |
| Aug 18, 2023 | $89.78 | $91.79 | $89.78 | $91.69 | 165 411 |
| Aug 17, 2023 | $92.60 | $92.82 | $90.54 | $90.63 | 106 801 |
| Aug 16, 2023 | $91.86 | $92.82 | $91.51 | $92.15 | 283 890 |
| Aug 15, 2023 | $92.74 | $92.74 | $90.84 | $91.86 | 348 102 |
| Aug 14, 2023 | $92.78 | $93.91 | $92.43 | $93.20 | 281 455 |
| Aug 11, 2023 | $92.43 | $93.21 | $92.09 | $92.84 | 235 868 |
| Aug 10, 2023 | $91.72 | $94.20 | $91.72 | $93.05 | 409 464 |
| Aug 09, 2023 | $91.95 | $92.72 | $91.05 | $91.47 | 123 008 |
| Aug 08, 2023 | $91.81 | $93.18 | $90.35 | $91.94 | 229 335 |
| Aug 07, 2023 | $91.71 | $93.42 | $91.71 | $92.98 | 210 573 |
| Aug 04, 2023 | $91.78 | $93.58 | $91.09 | $91.52 | 302 429 |
| Aug 03, 2023 | $90.27 | $92.01 | $89.52 | $91.78 | 209 770 |
| Aug 02, 2023 | $87.68 | $90.75 | $87.48 | $90.56 | 327 144 |
| Aug 01, 2023 | $85.78 | $88.46 | $85.78 | $88.21 | 251 385 |
| Jul 31, 2023 | $86.74 | $88.54 | $86.74 | $88.43 | 274 447 |
| Jul 28, 2023 | $88.34 | $88.51 | $86.66 | $86.71 | 260 289 |
| Jul 27, 2023 | $88.98 | $89.72 | $86.72 | $87.36 | 173 710 |
