New Zealand markets open in 19 minutes

Hamilton Lane Incorporated (HLNE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.84-0.66 (-0.57%)
At close: 04:00PM EDT
115.84 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024116.88116.89114.92115.84115.84169,568
08 May 2024116.48117.80115.81116.50116.50114,200
07 May 2024117.71119.19117.22117.52117.52111,600
06 May 2024116.49118.13115.48117.81117.8197,800
03 May 2024116.89116.89114.50115.67115.67216,400
02 May 2024113.91115.60112.46115.33115.33145,100
01 May 2024111.95114.41110.90112.54112.54193,300
30 Apr 2024113.82114.89111.54111.72111.72143,100
29 Apr 2024114.99115.20113.89114.22114.22127,700
26 Apr 2024113.68114.86112.10114.53114.53160,600
25 Apr 2024112.14113.63110.70113.38113.38180,100
24 Apr 2024112.60113.87109.96113.34113.34148,400
23 Apr 2024111.58113.87110.99113.49113.49168,700
22 Apr 2024110.76111.95109.84111.48111.48205,000
19 Apr 2024109.29110.55108.34110.08110.08241,500
18 Apr 2024110.23111.38109.40109.65109.65231,100
17 Apr 2024110.95111.29109.55110.24110.24175,400
16 Apr 2024109.92110.87108.69110.32110.32152,500
15 Apr 2024111.45111.90109.68110.19110.19134,000
12 Apr 2024113.64113.98109.92110.53110.53157,600
11 Apr 2024112.96115.21112.96114.22114.22271,900
10 Apr 2024113.73116.12112.38115.17115.17249,800
09 Apr 2024116.91117.43114.64116.52116.52177,900
08 Apr 2024113.59116.86112.46116.43116.43288,300
05 Apr 2024110.89113.21110.19112.77112.77181,000
04 Apr 2024114.13114.35110.61110.94110.94264,100
03 Apr 2024109.92113.67109.92113.20113.20378,300
02 Apr 2024109.58111.12109.58110.59110.59197,000
01 Apr 2024113.11113.11109.93111.29111.29213,000
28 Mar 2024111.04113.61110.52112.76112.76346,300
27 Mar 2024110.90111.65110.06110.87110.87209,600
26 Mar 2024108.15110.72107.40110.05110.05312,400
25 Mar 2024108.00108.30107.22107.22107.22151,600
22 Mar 2024109.00109.00107.38107.82107.82124,600
21 Mar 2024108.61110.66108.61108.97108.97266,300
20 Mar 2024105.73108.49105.65107.96107.96201,400
19 Mar 2024105.16106.57105.16105.93105.93142,500
18 Mar 2024106.24107.04105.69105.77105.77144,800
15 Mar 2024105.52107.19105.51106.13106.13336,000
14 Mar 2024107.13107.75105.08106.30106.30319,800
14 Mar 20240.445 Dividend
13 Mar 2024107.88108.53107.35107.80107.36201,700
12 Mar 2024107.88108.92107.50108.22107.77197,800
11 Mar 2024107.88108.36106.85108.34107.89243,100
08 Mar 2024109.20109.69103.42108.09107.64319,900
07 Mar 2024108.10109.32106.50108.77108.32567,900
06 Mar 2024108.75109.50106.31107.03106.59583,100
05 Mar 2024106.50109.00104.41107.81107.361,517,500
04 Mar 2024115.10115.82112.29112.70112.23316,000
01 Mar 2024115.11117.15114.35114.74114.27184,600
29 Feb 2024115.98116.16113.81114.85114.38454,600
28 Feb 2024116.07116.91114.17114.44113.97242,200
27 Feb 2024117.51119.08116.08116.95116.47441,300
26 Feb 2024118.72121.90116.66116.72116.24260,900
23 Feb 2024119.76120.14118.56119.05118.56143,100
22 Feb 2024117.09120.31117.09119.44118.95178,600
21 Feb 2024117.10118.03115.57116.91116.43210,400
20 Feb 2024118.20118.67116.88117.61117.12220,300
16 Feb 2024118.00120.06117.43119.44118.95249,100
15 Feb 2024117.50120.14116.54118.28117.79304,800
14 Feb 2024112.29116.40112.01116.26115.78275,200
13 Feb 2024113.09113.93109.79110.87110.41302,500
12 Feb 2024116.21117.82115.93116.62116.14258,500
09 Feb 2024114.13116.33112.97115.88115.40339,000
08 Feb 2024113.50116.22112.96113.18112.71278,800
07 Feb 2024112.62114.66110.92114.12113.65291,000
06 Feb 2024113.10115.24108.58112.29111.83546,900
05 Feb 2024118.35119.43116.20119.05118.56172,900
02 Feb 2024117.08120.38116.76119.76119.27176,500
01 Feb 2024116.32118.53114.70118.50118.01131,000
31 Jan 2024117.12118.86115.81115.94115.46158,100
30 Jan 2024117.60118.23117.44117.90117.4190,600
29 Jan 2024115.45118.23115.45118.12117.63115,000
26 Jan 2024116.37116.64115.23115.60115.12110,400
25 Jan 2024116.39116.67114.67115.76115.28225,200
24 Jan 2024118.60118.60114.50114.50114.03555,000
23 Jan 2024120.79120.79115.90116.88116.40293,400
22 Jan 2024120.25121.06119.30119.83119.34242,400
19 Jan 2024115.87119.20115.34118.71118.22205,000
18 Jan 2024115.04115.42113.28115.30114.82157,000
17 Jan 2024111.87114.24111.87114.06113.59153,900
16 Jan 2024112.08113.58110.84113.46112.99162,400
12 Jan 2024111.74112.96109.83112.53112.07261,500
11 Jan 2024108.75110.52107.71110.36109.90185,400
10 Jan 2024108.54111.16107.86111.14110.68131,200
09 Jan 2024109.20110.14108.46108.95108.50118,400
08 Jan 2024108.05110.30107.80110.25109.79129,100
05 Jan 2024106.88108.76106.58107.81107.36136,700
04 Jan 2024108.61109.15107.62107.77107.33120,500
03 Jan 2024110.90111.58108.05108.24107.79216,600
02 Jan 2024112.50112.71109.83111.79111.33168,700
29 Dec 2023115.53115.53113.23113.44112.97102,200
28 Dec 2023115.14116.08114.70115.19114.71120,100
27 Dec 2023114.70116.98114.01115.70115.22152,200
26 Dec 2023111.81114.70111.81114.70114.23101,700
22 Dec 2023111.26113.26111.06112.20111.74147,600
21 Dec 2023110.26111.08109.16111.02110.56227,800
20 Dec 2023111.44113.66109.47109.50109.05234,600
19 Dec 2023110.84112.87109.78111.49111.03184,500
18 Dec 2023109.39110.37108.05110.05109.60163,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...