Canada markets close in 4 hours 36 minutes

Hamilton Lane Incorporated (HLNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.17+1.50 (+1.30%)
As of 11:22AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024116.49117.89115.54117.17117.1716,593
May 03, 2024------
May 02, 2024113.91115.60112.46115.33115.33145,100
May 01, 2024111.95114.41110.90112.54112.54193,300
Apr 30, 2024113.82114.89111.54111.72111.72143,100
Apr 29, 2024114.99115.20113.89114.22114.22127,700
Apr 26, 2024113.68114.86112.10114.53114.53160,600
Apr 25, 2024112.14113.63110.70113.38113.38180,100
Apr 24, 2024112.60113.87109.96113.34113.34148,400
Apr 23, 2024111.58113.87110.99113.49113.49168,700
Apr 22, 2024110.76111.95109.84111.48111.48205,000
Apr 19, 2024109.29110.55108.34110.08110.08241,500
Apr 18, 2024110.23111.38109.40109.65109.65231,100
Apr 17, 2024110.95111.29109.55110.24110.24175,400
Apr 16, 2024109.92110.87108.69110.32110.32152,500
Apr 15, 2024111.45111.90109.68110.19110.19134,000
Apr 12, 2024113.64113.98109.92110.53110.53157,600
Apr 11, 2024112.96115.21112.96114.22114.22271,900
Apr 10, 2024113.73116.12112.38115.17115.17249,800
Apr 09, 2024116.91117.43114.64116.52116.52177,900
Apr 08, 2024113.59116.86112.46116.43116.43288,300
Apr 05, 2024110.89113.21110.19112.77112.77181,000
Apr 04, 2024114.13114.35110.61110.94110.94264,100
Apr 03, 2024109.92113.67109.92113.20113.20378,300
Apr 02, 2024109.58111.12109.58110.59110.59197,000
Apr 01, 2024113.11113.11109.93111.29111.29213,000
Mar 28, 2024111.04113.61110.52112.76112.76346,300
Mar 27, 2024110.90111.65110.06110.87110.87209,600
Mar 26, 2024108.15110.72107.40110.05110.05312,400
Mar 25, 2024108.00108.30107.22107.22107.22151,600
Mar 22, 2024109.00109.00107.38107.82107.82124,600
Mar 21, 2024108.61110.66108.61108.97108.97266,300
Mar 20, 2024105.73108.49105.65107.96107.96201,400
Mar 19, 2024105.16106.57105.16105.93105.93142,500
Mar 18, 2024106.24107.04105.69105.77105.77144,800
Mar 15, 2024105.52107.19105.51106.13106.13336,000
Mar 14, 2024107.13107.75105.08106.30106.30319,800
Mar 14, 20240.445 Dividend
Mar 13, 2024107.88108.53107.35107.80107.36201,700
Mar 12, 2024107.88108.92107.50108.22107.77197,800
Mar 11, 2024107.88108.36106.85108.34107.89243,100
Mar 08, 2024109.20109.69103.42108.09107.64319,900
Mar 07, 2024108.10109.32106.50108.77108.32567,900
Mar 06, 2024108.75109.50106.31107.03106.59583,100
Mar 05, 2024106.50109.00104.41107.81107.361,517,500
Mar 04, 2024115.10115.82112.29112.70112.23316,000
Mar 01, 2024115.11117.15114.35114.74114.27184,600
Feb 29, 2024115.98116.16113.81114.85114.38454,600
Feb 28, 2024116.07116.91114.17114.44113.97242,200
Feb 27, 2024117.51119.08116.08116.95116.47441,300
Feb 26, 2024118.72121.90116.66116.72116.24260,900
Feb 23, 2024119.76120.14118.56119.05118.56143,100
Feb 22, 2024117.09120.31117.09119.44118.95178,600
Feb 21, 2024117.10118.03115.57116.91116.43210,400
Feb 20, 2024118.20118.67116.88117.61117.12220,300
Feb 16, 2024118.00120.06117.43119.44118.95249,100
Feb 15, 2024117.50120.14116.54118.28117.79304,800
Feb 14, 2024112.29116.40112.01116.26115.78275,200
Feb 13, 2024113.09113.93109.79110.87110.41302,500
Feb 12, 2024116.21117.82115.93116.62116.14258,500
Feb 09, 2024114.13116.33112.97115.88115.40339,000
Feb 08, 2024113.50116.22112.96113.18112.71278,800
Feb 07, 2024112.62114.66110.92114.12113.65291,000
Feb 06, 2024113.10115.24108.58112.29111.83546,900
Feb 05, 2024118.35119.43116.20119.05118.56172,900
Feb 02, 2024117.08120.38116.76119.76119.27176,500
Feb 01, 2024116.32118.53114.70118.50118.01131,000
Jan 31, 2024117.12118.86115.81115.94115.46158,100
Jan 30, 2024117.60118.23117.44117.90117.4190,600
Jan 29, 2024115.45118.23115.45118.12117.63115,000
Jan 26, 2024116.37116.64115.23115.60115.12110,400
Jan 25, 2024116.39116.67114.67115.76115.28225,200
Jan 24, 2024118.60118.60114.50114.50114.03555,000
Jan 23, 2024120.79120.79115.90116.88116.40293,400
Jan 22, 2024120.25121.06119.30119.83119.34242,400
Jan 19, 2024115.87119.20115.34118.71118.22205,000
Jan 18, 2024115.04115.42113.28115.30114.82157,000
Jan 17, 2024111.87114.24111.87114.06113.59153,900
Jan 16, 2024112.08113.58110.84113.46112.99162,400
Jan 12, 2024111.74112.96109.83112.53112.07261,500
Jan 11, 2024108.75110.52107.71110.36109.90185,400
Jan 10, 2024108.54111.16107.86111.14110.68131,200
Jan 09, 2024109.20110.14108.46108.95108.50118,400
Jan 08, 2024108.05110.30107.80110.25109.79129,100
Jan 05, 2024106.88108.76106.58107.81107.36136,700
Jan 04, 2024108.61109.15107.62107.77107.33120,500
Jan 03, 2024110.90111.58108.05108.24107.79216,600
Jan 02, 2024112.50112.71109.83111.79111.33168,700
Dec 29, 2023115.53115.53113.23113.44112.97102,200
Dec 28, 2023115.14116.08114.70115.19114.71120,100
Dec 27, 2023114.70116.98114.01115.70115.22152,200
Dec 26, 2023111.81114.70111.81114.70114.23101,700
Dec 22, 2023111.26113.26111.06112.20111.74147,600
Dec 21, 2023110.26111.08109.16111.02110.56227,800
Dec 20, 2023111.44113.66109.47109.50109.05234,600
Dec 19, 2023110.84112.87109.78111.49111.03184,500
Dec 18, 2023109.39110.37108.05110.05109.60163,700
Dec 15, 2023109.19110.71107.84108.99108.54570,200
Dec 14, 2023108.58112.06108.21109.40108.95589,800
Dec 14, 20230.445 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...