Hamilton Lane Inc (HLNE) Historical Stock Data
199.55 ↑1.38 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLNE is up 0.13% a day on average. There have been 12 days where Hamilton Lane Inc closed green and 18 days where HLNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 199.67 | 199.55 | ↓$0.12 (-0.06%) | 197.78 | 201.03 | 264.92K |
| 2024-11-21 | 196.00 | 198.17 | ↑$2.17 (1.11%) | 195.22 | 200.40 | 211.85K |
| 2024-11-20 | 194.74 | 194.48 | ↓$0.26 (-0.13%) | 192.33 | 196.30 | 157.89K |
| 2024-11-19 | 188.60 | 194.41 | ↑$5.81 (3.08%) | 188.60 | 194.91 | 265.89K |
| 2024-11-18 | 192.10 | 191.33 | ↓$0.77 (-0.40%) | 188.30 | 192.47 | 227.61K |
| 2024-11-15 | 193.85 | 191.88 | ↓$1.97 (-1.02%) | 190.41 | 193.85 | 249.70K |
| 2024-11-14 | 193.33 | 193.18 | ↓$0.15 (-0.08%) | 190.16 | 194.44 | 300.30K |
| 2024-11-13 | 197.67 | 190.39 | ↓$7.28 (-3.68%) | 190.39 | 199.26 | 361.48K |
| 2024-11-12 | 201.77 | 196.90 | ↓$4.87 (-2.41%) | 196.62 | 203.72 | 359.56K |
| 2024-11-11 | 197.89 | 201.62 | ↑$3.73 (1.88%) | 196.75 | 202.56 | 285.18K |
| 2024-11-08 | 189.70 | 194.47 | ↑$4.77 (2.51%) | 188.54 | 194.88 | 450.92K |
| 2024-11-07 | 190.43 | 189.42 | ↓$1.01 (-0.53%) | 186.72 | 191.38 | 461.22K |
| 2024-11-06 | 189.10 | 192.63 | ↑$3.53 (1.87%) | 186.25 | 196.60 | 1.02M |
| 2024-11-05 | 178.95 | 180.24 | ↑$1.29 (0.72%) | 178.95 | 181.82 | 450.99K |
| 2024-11-04 | 179.56 | 178.65 | ↓$0.91 (-0.50%) | 177.91 | 181.34 | 341.15K |
| 2024-11-01 | 180.21 | 179.90 | ↓$0.31 (-0.17%) | 179.03 | 181.38 | 340.85K |
| 2024-10-31 | 181.69 | 179.64 | ↓$2.05 (-1.13%) | 178.09 | 183.34 | 255.40K |
| 2024-10-30 | 182.26 | 182.22 | ↓$0.04 (-0.02%) | 181.87 | 185.10 | 291.45K |
| 2024-10-29 | 181.36 | 182.82 | ↑$1.46 (0.81%) | 181.22 | 183.21 | 330.06K |
| 2024-10-28 | 179.70 | 182.61 | ↑$2.91 (1.62%) | 178.07 | 183.11 | 475.71K |
| 2024-10-25 | 179.40 | 177.85 | ↓$1.55 (-0.86%) | 175.43 | 180.98 | 193.61K |
| 2024-10-24 | 176.22 | 177.93 | ↑$1.71 (0.97%) | 175.29 | 178.60 | 239.01K |
| 2024-10-23 | 176.60 | 175.64 | ↓$0.96 (-0.54%) | 174.04 | 177.98 | 252.12K |
| 2024-10-22 | 178.20 | 177.78 | ↓$0.42 (-0.24%) | 175.79 | 178.43 | 249.01K |
| 2024-10-21 | 180.33 | 179.13 | ↓$1.20 (-0.67%) | 178.73 | 181.33 | 217.62K |
| 2024-10-18 | 181.00 | 180.92 | ↓$0.08 (-0.04%) | 179.83 | 181.96 | 232.47K |
| 2024-10-17 | 179.27 | 181.00 | ↑$1.73 (0.97%) | 178.37 | 181.27 | 295.66K |
| 2024-10-16 | 177.50 | 178.28 | ↑$0.78 (0.44%) | 176.67 | 179.49 | 206.95K |
| 2024-10-15 | 177.13 | 176.13 | ↓$1.00 (-0.56%) | 175.68 | 179.18 | 236.34K |
| 2024-10-14 | 175.33 | 177.16 | ↑$1.83 (1.04%) | 174.28 | 177.37 | 211.89K |
Create an account or log in to view more rows.
$HLNE no pain no gain
$HLNE we all speculate but nobody knows what going to happen.
$HLNE cup and handle dont play
$HLNE buying all the dips.
$HLNE who else excited??
$HLNE whats the news????
$HLNE let’s go baby!
$HLNE Moon soon
$HLNE wtf?
$HLNE Tomorrow