Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
167.20
+1.48 (0.89%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 167.56 | 168.12 | 164.80 | 165.72 | 165.72 | -0.70% | 338,471 |
| Sep 24, 2024 | 165.12 | 167.77 | 164.42 | 166.88 | 166.88 | 1.27% | 573,482 |
| Sep 23, 2024 | 164.03 | 165.83 | 162.68 | 164.78 | 164.78 | 0.94% | 509,955 |
| Sep 20, 2024 | 161.18 | 164.45 | 159.77 | 163.25 | 163.25 | 1.24% | 5,945,406 |
| Sep 19, 2024 | 163.30 | 163.30 | 158.38 | 161.25 | 161.25 | 1.66% | 708,119 |
| Sep 18, 2024 | 157.63 | 162.64 | 156.69 | 158.62 | 158.62 | 0.79% | 986,452 |
| Sep 17, 2024 | 154.58 | 157.56 | 153.43 | 157.37 | 157.37 | 2.70% | 506,010 |
| Sep 16, 2024 | 153.64 | 156.01 | 152.17 | 153.23 | 153.23 | 0.24% | 515,639 |
| Sep 13, 2024 | 151.72 | 154.33 | 149.40 | 152.87 | 152.38 | 1.91% | 378,518 |
| Sep 12, 2024 | 147.60 | 150.47 | 147.10 | 150.00 | 149.52 | 1.58% | 383,479 |
| Sep 11, 2024 | 148.34 | 149.01 | 144.69 | 147.67 | 147.20 | -0.61% | 408,516 |
| Sep 10, 2024 | 151.83 | 152.19 | 146.48 | 148.57 | 148.10 | -2.19% | 547,835 |
| Sep 9, 2024 | 154.60 | 161.19 | 151.43 | 151.89 | 151.41 | 4.22% | 1,234,788 |
| Sep 6, 2024 | 149.21 | 150.55 | 144.60 | 145.74 | 145.28 | -1.71% | 228,896 |
| Sep 5, 2024 | 149.59 | 151.25 | 146.55 | 148.28 | 147.81 | -0.58% | 191,921 |
| Sep 4, 2024 | 148.14 | 150.36 | 145.94 | 149.15 | 148.68 | 0.41% | 259,326 |
| Sep 3, 2024 | 151.25 | 152.62 | 147.76 | 148.54 | 148.07 | -2.81% | 228,436 |
| Aug 30, 2024 | 150.69 | 152.97 | 149.18 | 152.84 | 152.35 | 1.84% | 232,124 |
| Aug 29, 2024 | 150.72 | 151.10 | 149.11 | 150.08 | 149.60 | 0.09% | 178,242 |
| Aug 28, 2024 | 152.67 | 153.57 | 149.94 | 149.94 | 149.46 | -2.38% | 201,965 |
| Aug 27, 2024 | 152.17 | 154.50 | 151.23 | 153.60 | 153.11 | 0.45% | 230,858 |
| Aug 26, 2024 | 152.48 | 153.93 | 151.72 | 152.91 | 152.42 | 0.96% | 208,658 |
| Aug 23, 2024 | 148.40 | 151.65 | 147.53 | 151.45 | 150.97 | 2.85% | 229,078 |
| Aug 22, 2024 | 144.99 | 147.25 | 143.97 | 147.25 | 146.78 | 1.46% | 179,073 |
| Aug 21, 2024 | 144.18 | 145.34 | 142.31 | 145.13 | 144.67 | 1.63% | 149,918 |
| Aug 20, 2024 | 145.69 | 147.09 | 142.16 | 142.80 | 142.35 | -1.62% | 140,764 |
| Aug 19, 2024 | 143.63 | 145.42 | 142.12 | 145.15 | 144.69 | 1.44% | 173,102 |
| Aug 16, 2024 | 141.42 | 143.19 | 141.42 | 143.09 | 142.63 | 0.75% | 187,726 |
| Aug 15, 2024 | 143.11 | 143.11 | 139.91 | 142.03 | 141.58 | 1.58% | 164,729 |
| Aug 14, 2024 | 139.96 | 140.36 | 138.63 | 139.82 | 139.37 | 0.48% | 269,348 |
| Aug 13, 2024 | 136.99 | 139.64 | 136.90 | 139.15 | 138.71 | 2.31% | 265,638 |
| Aug 12, 2024 | 136.94 | 137.59 | 135.64 | 136.01 | 135.58 | -0.78% | 226,549 |
| Aug 9, 2024 | 136.65 | 137.39 | 134.53 | 137.08 | 136.64 | 0.24% | 293,606 |
| Aug 8, 2024 | 134.10 | 137.27 | 133.11 | 136.75 | 136.31 | 3.88% | 303,422 |
| Aug 7, 2024 | 135.41 | 138.27 | 131.59 | 131.64 | 131.22 | -1.22% | 274,334 |
| Aug 6, 2024 | 130.00 | 134.43 | 124.69 | 133.27 | 132.85 | 5.60% | 510,013 |
| Aug 5, 2024 | 126.09 | 129.24 | 123.98 | 126.20 | 125.80 | -5.16% | 422,812 |
| Aug 2, 2024 | 134.48 | 136.10 | 130.50 | 133.07 | 132.65 | -5.07% | 437,078 |
| Aug 1, 2024 | 144.45 | 145.02 | 136.72 | 140.17 | 139.72 | -2.91% | 340,427 |
| Jul 31, 2024 | 145.34 | 146.69 | 143.57 | 144.37 | 143.91 | 0.68% | 359,370 |
| Jul 30, 2024 | 143.69 | 145.32 | 141.67 | 143.40 | 142.94 | 0.54% | 222,702 |
| Jul 29, 2024 | 144.16 | 145.09 | 142.52 | 142.63 | 142.18 | -1.03% | 199,037 |
| Jul 26, 2024 | 144.27 | 146.28 | 143.17 | 144.11 | 143.65 | 1.59% | 295,252 |
| Jul 25, 2024 | 139.72 | 144.90 | 136.09 | 141.85 | 141.40 | 1.91% | 331,394 |
| Jul 24, 2024 | 141.15 | 142.06 | 138.93 | 139.19 | 138.75 | -1.90% | 259,671 |
| Jul 23, 2024 | 142.77 | 144.78 | 141.14 | 141.88 | 141.43 | -0.85% | 301,409 |
| Jul 22, 2024 | 140.80 | 143.66 | 139.46 | 143.09 | 142.63 | 2.29% | 338,773 |
| Jul 19, 2024 | 141.12 | 141.61 | 139.38 | 139.89 | 139.44 | -0.79% | 261,204 |
| Jul 18, 2024 | 142.00 | 145.00 | 138.25 | 141.01 | 140.56 | -0.79% | 429,450 |
| Jul 17, 2024 | 139.48 | 142.53 | 139.48 | 142.13 | 141.68 | 0.39% | 381,036 |
| Jul 16, 2024 | 137.45 | 142.24 | 137.45 | 141.58 | 141.13 | 3.16% | 495,179 |
| Jul 15, 2024 | 138.46 | 140.52 | 134.34 | 137.24 | 136.80 | -0.11% | 394,633 |
| Jul 12, 2024 | 136.16 | 138.31 | 136.07 | 137.39 | 136.95 | 1.95% | 256,108 |
| Jul 11, 2024 | 131.65 | 135.24 | 131.25 | 134.76 | 134.33 | 4.37% | 471,302 |
| Jul 10, 2024 | 126.77 | 129.35 | 125.97 | 129.12 | 128.71 | 2.48% | 230,217 |
| Jul 9, 2024 | 126.21 | 126.93 | 125.04 | 126.00 | 125.60 | - | 258,906 |
| Jul 8, 2024 | 127.57 | 128.52 | 125.69 | 126.00 | 125.60 | -0.80% | 233,217 |
| Jul 5, 2024 | 125.91 | 128.87 | 124.88 | 127.02 | 126.62 | 0.70% | 252,840 |
| Jul 3, 2024 | 127.61 | 128.03 | 125.73 | 126.14 | 125.74 | -0.88% | 130,573 |
| Jul 2, 2024 | 123.56 | 127.28 | 123.56 | 127.26 | 126.85 | 3.36% | 224,028 |
| Jul 1, 2024 | 123.79 | 123.79 | 120.86 | 123.12 | 122.73 | -0.37% | 244,936 |
| Jun 28, 2024 | 122.68 | 124.32 | 121.23 | 123.58 | 123.19 | 1.87% | 1,464,761 |
| Jun 27, 2024 | 118.26 | 121.62 | 118.08 | 121.31 | 120.92 | 3.04% | 337,868 |
| Jun 26, 2024 | 117.42 | 119.72 | 117.24 | 117.73 | 117.36 | -0.20% | 295,104 |
| Jun 25, 2024 | 116.95 | 118.12 | 115.59 | 117.97 | 117.59 | 0.95% | 234,189 |
| Jun 24, 2024 | 117.15 | 118.81 | 116.73 | 116.86 | 116.49 | -0.57% | 191,730 |
| Jun 21, 2024 | 117.76 | 119.20 | 116.18 | 117.53 | 117.16 | -0.28% | 407,009 |
| Jun 20, 2024 | 115.52 | 119.00 | 115.52 | 117.86 | 117.48 | 1.18% | 247,885 |
| Jun 18, 2024 | 115.75 | 117.96 | 115.08 | 116.49 | 116.12 | 0.84% | 293,106 |
| Jun 17, 2024 | 116.24 | 117.28 | 114.85 | 115.52 | 115.15 | -0.60% | 186,924 |
| Jun 14, 2024 | 115.45 | 117.59 | 115.41 | 116.22 | 115.85 | -1.69% | 240,742 |
| Jun 13, 2024 | 122.53 | 122.53 | 118.07 | 118.22 | 117.35 | -3.84% | 223,466 |
| Jun 12, 2024 | 124.65 | 126.00 | 122.71 | 122.94 | 122.03 | 0.99% | 163,308 |
| Jun 11, 2024 | 120.01 | 121.73 | 119.59 | 121.73 | 120.83 | 0.96% | 140,971 |
| Jun 10, 2024 | 118.50 | 121.57 | 118.46 | 120.57 | 119.68 | 1.69% | 197,710 |
| Jun 7, 2024 | 120.07 | 120.58 | 118.22 | 118.57 | 117.70 | -2.01% | 269,958 |
| Jun 6, 2024 | 123.00 | 124.26 | 120.85 | 121.00 | 120.11 | -1.94% | 164,404 |
| Jun 5, 2024 | 121.83 | 123.46 | 120.04 | 123.40 | 122.49 | 2.16% | 152,765 |
| Jun 4, 2024 | 122.64 | 122.64 | 120.55 | 120.79 | 119.90 | -2.14% | 166,709 |
| Jun 3, 2024 | 126.06 | 127.60 | 123.17 | 123.43 | 122.52 | -1.64% | 195,327 |
| May 31, 2024 | 124.57 | 127.77 | 122.07 | 125.49 | 124.57 | 1.20% | 532,488 |
| May 30, 2024 | 124.28 | 126.09 | 123.79 | 124.00 | 123.09 | 0.02% | 268,684 |
| May 29, 2024 | 128.09 | 128.26 | 123.74 | 123.97 | 123.06 | -4.64% | 337,090 |
| May 28, 2024 | 128.80 | 130.97 | 124.88 | 130.00 | 129.04 | 2.40% | 440,931 |
| May 24, 2024 | 126.00 | 129.02 | 124.45 | 126.95 | 126.01 | 2.20% | 486,911 |
| May 23, 2024 | 122.72 | 126.87 | 119.24 | 124.22 | 123.30 | 4.20% | 444,462 |
| May 22, 2024 | 119.34 | 120.30 | 118.18 | 119.21 | 118.33 | -0.15% | 308,026 |
| May 21, 2024 | 118.22 | 120.03 | 116.30 | 119.39 | 118.51 | 0.78% | 147,042 |
| May 20, 2024 | 115.86 | 118.51 | 115.44 | 118.47 | 117.60 | 2.48% | 271,928 |
| May 17, 2024 | 118.22 | 118.22 | 115.45 | 115.60 | 114.75 | -1.83% | 253,473 |
| May 16, 2024 | 118.38 | 119.32 | 117.49 | 117.75 | 116.88 | -0.20% | 168,510 |
| May 15, 2024 | 116.60 | 118.83 | 116.43 | 117.99 | 117.12 | 2.18% | 772,309 |
| May 14, 2024 | 116.26 | 117.28 | 114.28 | 115.47 | 114.62 | 0.64% | 222,826 |
| May 13, 2024 | 116.03 | 116.03 | 114.74 | 114.74 | 113.89 | -0.23% | 139,896 |
| May 10, 2024 | 115.95 | 116.37 | 114.25 | 115.00 | 114.15 | -0.73% | 413,962 |
| May 9, 2024 | 116.88 | 116.89 | 114.92 | 115.84 | 114.99 | -0.57% | 184,647 |
| May 8, 2024 | 116.48 | 117.80 | 115.81 | 116.50 | 115.64 | -0.87% | 114,160 |
| May 7, 2024 | 117.71 | 119.19 | 117.22 | 117.52 | 116.65 | -0.25% | 111,588 |
| May 6, 2024 | 116.49 | 118.13 | 115.48 | 117.81 | 116.94 | 1.85% | 97,824 |
| May 3, 2024 | 116.89 | 116.89 | 114.50 | 115.67 | 114.82 | 0.29% | 216,404 |