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 |
| Jul 26, 2023 | $87.76 | $88.91 | $86.58 | $88.63 | 147 499 |
| Jul 25, 2023 | $87.33 | $89.14 | $87.33 | $88.00 | 196 082 |
| Jul 24, 2023 | $86.41 | $87.28 | $86.37 | $87.28 | 112 795 |
| Jul 21, 2023 | $87.60 | $88.09 | $86.37 | $86.44 | 116 833 |
| Jul 20, 2023 | $85.92 | $87.26 | $85.92 | $86.95 | 117 670 |
| Jul 19, 2023 | $86.15 | $88.26 | $86.15 | $87.02 | 207 163 |
| Jul 18, 2023 | $86.22 | $87.06 | $85.36 | $86.11 | 267 469 |
| Jul 17, 2023 | $83.71 | $86.22 | $83.71 | $85.94 | 194 827 |
| Jul 14, 2023 | $84.48 | $84.64 | $83.08 | $84.15 | 108 128 |
| Jul 13, 2023 | $82.59 | $84.83 | $82.55 | $84.69 | 99 302 |
| Jul 12, 2023 | $82.35 | $83.08 | $81.95 | $82.30 | 126 836 |
| Jul 11, 2023 | $79.16 | $81.05 | $78.62 | $80.85 | 166 254 |
| Jul 10, 2023 | $78.16 | $79.56 | $78.16 | $78.56 | 99 631 |
| Jul 07, 2023 | $78.19 | $79.04 | $78.07 | $78.22 | 137 580 |
| Jul 06, 2023 | $77.85 | $78.11 | $76.50 | $78.05 | 112 751 |
| Jul 05, 2023 | $79.60 | $79.65 | $78.75 | $78.83 | 108 279 |
| Jul 03, 2023 | $80.05 | $80.37 | $79.37 | $79.81 | 75 398 |
| Jun 30, 2023 | $80.11 | $80.78 | $79.68 | $79.98 | 126 576 |
| Jun 29, 2023 | $77.88 | $79.98 | $77.55 | $79.67 | 169 314 |
| Jun 28, 2023 | $77.78 | $78.15 | $77.07 | $77.75 | 162 654 |
| Jun 27, 2023 | $76.51 | $77.85 | $75.54 | $77.50 | 194 834 |
| Jun 26, 2023 | $75.30 | $76.90 | $75.30 | $76.07 | 159 358 |
| Jun 23, 2023 | $76.42 | $77.27 | $75.31 | $75.61 | 347 361 |
| Jun 22, 2023 | $77.46 | $77.46 | $75.87 | $77.20 | 246 619 |
| Jun 21, 2023 | $77.03 | $78.38 | $76.77 | $77.79 | 217 055 |
