NasdaqGS - Nasdaq Real Time Price USD

Hamilton Lane Incorporated (HLNE)

125.49 +1.49 (+1.20%)
At close: May 31 at 4:00 PM EDT
125.49 0.00 (0.00%)
After hours: May 31 at 5:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 124.57 127.76 122.07 125.49 125.49 532,500
May 30, 2024 124.28 126.08 123.79 124.00 124.00 268,700
May 29, 2024 128.09 128.26 123.74 123.97 123.97 337,100
May 28, 2024 128.80 130.97 124.88 130.00 130.00 440,900
May 24, 2024 126.00 129.02 124.45 126.95 126.95 486,900
May 23, 2024 122.72 126.87 119.24 124.22 124.22 444,500
May 22, 2024 119.34 120.30 118.18 119.21 119.21 308,000
May 21, 2024 118.22 120.03 116.30 119.39 119.39 147,000
May 20, 2024 115.86 118.50 115.44 118.47 118.47 271,900
May 17, 2024 118.22 118.22 115.45 115.60 115.60 253,500
May 16, 2024 118.38 119.32 117.49 117.75 117.75 168,500
May 15, 2024 116.60 118.83 116.43 117.99 117.99 772,300
May 14, 2024 116.26 117.28 114.28 115.47 115.47 222,800
May 13, 2024 116.03 116.03 114.74 114.74 114.74 139,900
May 10, 2024 115.95 116.36 114.25 115.00 115.00 414,000
May 9, 2024 116.88 116.89 114.92 115.84 115.84 184,600
May 8, 2024 116.48 117.80 115.81 116.50 116.50 114,200
May 7, 2024 117.71 119.19 117.22 117.52 117.52 111,600
May 6, 2024 116.49 118.13 115.48 117.81 117.81 97,800
May 3, 2024 116.89 116.89 114.50 115.67 115.67 216,400
May 2, 2024 113.91 115.60 112.46 115.33 115.33 145,100
May 1, 2024 111.95 114.41 110.90 112.54 112.54 193,300
Apr 30, 2024 113.82 114.89 111.54 111.72 111.72 143,100
Apr 29, 2024 114.99 115.20 113.89 114.22 114.22 127,700
Apr 26, 2024 113.68 114.86 112.10 114.53 114.53 160,600
Apr 25, 2024 112.14 113.63 110.70 113.38 113.38 180,100
Apr 24, 2024 112.60 113.87 109.96 113.34 113.34 148,400
Apr 23, 2024 111.58 113.87 110.99 113.49 113.49 168,700
Apr 22, 2024 110.76 111.95 109.84 111.48 111.48 205,000
Apr 19, 2024 109.29 110.55 108.34 110.08 110.08 241,500
Apr 18, 2024 110.23 111.38 109.40 109.65 109.65 231,100
Apr 17, 2024 110.95 111.29 109.55 110.24 110.24 175,400
Apr 16, 2024 109.92 110.87 108.69 110.32 110.32 152,500
Apr 15, 2024 111.45 111.90 109.68 110.19 110.19 134,000
Apr 12, 2024 113.64 113.98 109.92 110.53 110.53 157,600
Apr 11, 2024 112.96 115.21 112.96 114.22 114.22 271,900
Apr 10, 2024 113.73 116.12 112.38 115.17 115.17 249,800
Apr 9, 2024 116.91 117.43 114.64 116.52 116.52 177,900
Apr 8, 2024 113.59 116.86 112.46 116.43 116.43 288,300
Apr 5, 2024 110.89 113.21 110.19 112.77 112.77 181,000
Apr 4, 2024 114.13 114.35 110.61 110.94 110.94 264,100
Apr 3, 2024 109.92 113.67 109.92 113.20 113.20 378,300
Apr 2, 2024 109.58 111.12 109.58 110.59 110.59 197,000
Apr 1, 2024 113.11 113.11 109.93 111.29 111.29 213,000
Mar 28, 2024 111.04 113.61 110.52 112.76 112.76 346,300
Mar 27, 2024 110.90 111.65 110.06 110.87 110.87 209,600
Mar 26, 2024 108.15 110.72 107.40 110.05 110.05 312,400
Mar 25, 2024 108.00 108.30 107.22 107.22 107.22 151,600
Mar 22, 2024 109.00 109.00 107.38 107.82 107.82 124,600
Mar 21, 2024 108.61 110.66 108.61 108.97 108.97 266,300
Mar 20, 2024 105.73 108.49 105.65 107.96 107.96 201,400
Mar 19, 2024 105.16 106.57 105.16 105.93 105.93 142,500
Mar 18, 2024 106.24 107.04 105.69 105.77 105.77 144,800
Mar 15, 2024 105.52 107.19 105.51 106.13 106.13 336,000
Mar 14, 2024 0.45 Dividend
Mar 14, 2024 107.13 107.75 105.08 106.30 106.30 319,800
Mar 13, 2024 107.88 108.53 107.35 107.80 107.36 201,700
Mar 12, 2024 107.88 108.92 107.50 108.22 107.77 197,800
Mar 11, 2024 107.88 108.36 106.85 108.34 107.89 243,100
Mar 8, 2024 109.20 109.69 103.42 108.09 107.64 319,900
Mar 7, 2024 108.10 109.32 106.50 108.77 108.32 567,900
Mar 6, 2024 108.75 109.50 106.31 107.03 106.59 583,100
Mar 5, 2024 106.50 109.00 104.41 107.81 107.36 1,517,500
Mar 4, 2024 115.10 115.82 112.29 112.70 112.23 316,000
Mar 1, 2024 115.11 117.15 114.35 114.74 114.27 184,600
Feb 29, 2024 115.98 116.16 113.81 114.85 114.38 454,600
Feb 28, 2024 116.07 116.91 114.17 114.44 113.97 242,200
Feb 27, 2024 117.51 119.08 116.08 116.95 116.47 441,300
Feb 26, 2024 118.72 121.90 116.66 116.72 116.24 260,900
Feb 23, 2024 119.76 120.14 118.56 119.05 118.56 143,100
Feb 22, 2024 117.09 120.31 117.09 119.44 118.95 178,600
Feb 21, 2024 117.10 118.03 115.57 116.91 116.43 210,400
Feb 20, 2024 118.20 118.67 116.88 117.61 117.12 220,300
Feb 16, 2024 118.00 120.06 117.43 119.44 118.95 249,100
Feb 15, 2024 117.50 120.14 116.54 118.28 117.79 304,800
Feb 14, 2024 112.29 116.40 112.01 116.26 115.78 275,200
Feb 13, 2024 113.09 113.93 109.79 110.87 110.41 302,500
Feb 12, 2024 116.21 117.82 115.93 116.62 116.14 258,500
Feb 9, 2024 114.13 116.33 112.97 115.88 115.40 339,000
Feb 8, 2024 113.50 116.22 112.96 113.18 112.71 278,800
Feb 7, 2024 112.62 114.66 110.92 114.12 113.65 291,000
Feb 6, 2024 113.10 115.24 108.58 112.29 111.83 546,900
Feb 5, 2024 118.35 119.43 116.20 119.05 118.56 172,900
Feb 2, 2024 117.08 120.38 116.76 119.76 119.27 176,500
Feb 1, 2024 116.32 118.53 114.70 118.50 118.01 131,000
Jan 31, 2024 117.12 118.86 115.81 115.94 115.46 158,100
Jan 30, 2024 117.60 118.23 117.44 117.90 117.41 90,600
Jan 29, 2024 115.45 118.23 115.45 118.12 117.63 115,000
Jan 26, 2024 116.37 116.64 115.23 115.60 115.12 110,400
Jan 25, 2024 116.39 116.67 114.67 115.76 115.28 225,200
Jan 24, 2024 118.60 118.60 114.50 114.50 114.03 555,000
Jan 23, 2024 120.79 120.79 115.90 116.88 116.40 293,400
Jan 22, 2024 120.25 121.06 119.30 119.83 119.34 242,400
Jan 19, 2024 115.87 119.20 115.34 118.71 118.22 205,000
Jan 18, 2024 115.04 115.42 113.28 115.30 114.82 157,000
Jan 17, 2024 111.87 114.24 111.87 114.06 113.59 153,900
Jan 16, 2024 112.08 113.58 110.84 113.46 112.99 162,400
Jan 12, 2024 111.74 112.96 109.83 112.53 112.07 261,500
Jan 11, 2024 108.75 110.52 107.71 110.36 109.90 185,400
Jan 10, 2024 108.54 111.16 107.86 111.14 110.68 131,200
Jan 9, 2024 109.20 110.14 108.46 108.95 108.50 118,400
Jan 8, 2024 108.05 110.30 107.80 110.25 109.79 129,100
Jan 5, 2024 106.88 108.76 106.58 107.81 107.36 136,700
Jan 4, 2024 108.61 109.15 107.62 107.77 107.33 120,500
Jan 3, 2024 110.90 111.58 108.05 108.24 107.79 216,600
Jan 2, 2024 112.50 112.71 109.83 111.79 111.33 168,700
Dec 29, 2023 115.53 115.53 113.23 113.44 112.97 102,200
Dec 28, 2023 115.14 116.08 114.70 115.19 114.71 120,100
Dec 27, 2023 114.70 116.98 114.01 115.70 115.22 152,200
Dec 26, 2023 111.81 114.70 111.81 114.70 114.23 101,700
Dec 22, 2023 111.26 113.26 111.06 112.20 111.74 147,600
Dec 21, 2023 110.26 111.08 109.16 111.02 110.56 227,800
Dec 20, 2023 111.44 113.66 109.47 109.50 109.05 234,600
Dec 19, 2023 110.84 112.87 109.78 111.49 111.03 184,500
Dec 18, 2023 109.39 110.37 108.05 110.05 109.60 163,700
Dec 15, 2023 109.19 110.71 107.84 108.99 108.54 570,200
Dec 14, 2023 0.45 Dividend
Dec 14, 2023 108.58 112.06 108.21 109.40 108.95 589,800
Dec 13, 2023 105.34 108.96 104.64 107.62 106.73 327,100
Dec 12, 2023 105.58 105.66 103.93 105.05 104.18 195,500
Dec 11, 2023 103.42 105.14 103.42 104.98 104.11 139,600
Dec 8, 2023 101.20 104.03 101.20 103.69 102.83 106,400
Dec 7, 2023 102.26 103.57 101.25 101.58 100.74 227,000
Dec 6, 2023 100.52 102.21 100.52 102.05 101.21 229,200
Dec 5, 2023 99.23 99.89 97.94 99.59 98.77 144,200
Dec 4, 2023 98.24 100.09 98.24 99.78 98.96 252,400
Dec 1, 2023 97.50 99.01 96.38 98.66 97.85 268,700
Nov 30, 2023 98.10 99.31 97.29 97.85 97.04 372,000
Nov 29, 2023 95.34 97.41 95.00 97.34 96.54 254,000
Nov 28, 2023 95.39 95.67 94.38 94.46 93.68 113,800
Nov 27, 2023 94.68 95.57 93.98 95.39 94.60 140,600
Nov 24, 2023 93.60 95.00 93.60 94.90 94.12 36,100
Nov 22, 2023 94.10 94.71 93.54 93.99 93.21 70,700
Nov 21, 2023 93.18 94.18 93.05 93.31 92.54 128,400
Nov 20, 2023 93.09 94.29 92.91 93.73 92.96 156,100
Nov 17, 2023 93.06 94.03 92.50 93.09 92.32 184,800
Nov 16, 2023 93.50 94.44 91.93 92.31 91.55 194,700
Nov 15, 2023 91.92 94.16 90.82 93.83 93.06 197,500
Nov 14, 2023 91.99 92.83 91.47 92.08 91.32 233,200
Nov 13, 2023 89.75 90.50 89.38 89.70 88.96 110,700
Nov 10, 2023 89.79 90.99 89.28 90.30 89.56 190,600
Nov 9, 2023 91.07 91.92 89.36 89.54 88.80 217,300
Nov 8, 2023 87.92 90.80 86.20 90.37 89.62 169,800
Nov 7, 2023 91.75 91.97 84.85 87.54 86.82 281,000
Nov 6, 2023 91.61 92.06 88.61 89.36 88.62 356,500
Nov 3, 2023 89.40 92.04 89.32 91.94 91.18 305,500
Nov 2, 2023 86.07 88.53 85.62 88.10 87.37 288,800
Nov 1, 2023 84.39 85.75 83.22 85.22 84.52 157,900
Oct 31, 2023 83.33 84.18 83.04 84.12 83.43 146,500
Oct 30, 2023 81.29 83.84 81.29 83.63 82.94 169,300
Oct 27, 2023 81.67 81.67 80.09 80.76 80.09 107,000
Oct 26, 2023 80.23 81.70 80.23 81.25 80.58 122,700
Oct 25, 2023 81.20 81.43 79.13 80.15 79.49 98,700
Oct 24, 2023 81.33 81.97 80.41 81.76 81.09 149,300
Oct 23, 2023 79.36 81.58 78.66 80.91 80.24 177,100
Oct 20, 2023 81.58 81.92 79.50 79.83 79.17 167,700
Oct 19, 2023 82.95 83.18 81.53 81.68 81.01 114,100
Oct 18, 2023 85.12 85.12 82.38 83.04 82.36 149,700
Oct 17, 2023 85.92 87.11 85.48 85.97 85.26 195,000
Oct 16, 2023 86.87 87.79 86.22 86.62 85.91 175,100
Oct 13, 2023 87.28 88.19 85.38 85.86 85.15 133,100
Oct 12, 2023 88.62 89.08 86.76 86.98 86.26 138,400
Oct 11, 2023 87.98 88.76 87.50 88.53 87.80 136,200
Oct 10, 2023 87.96 88.63 87.43 87.58 86.86 160,700
Oct 9, 2023 88.45 89.16 87.61 88.04 87.31 127,700
Oct 6, 2023 87.75 89.82 87.71 89.05 88.32 212,000
Oct 5, 2023 87.96 89.04 86.51 88.41 87.68 205,200
Oct 4, 2023 87.83 88.83 86.62 87.98 87.25 218,900
Oct 3, 2023 89.03 90.16 87.39 87.61 86.89 220,300
Oct 2, 2023 90.28 90.28 88.42 89.20 88.46 118,400
Sep 29, 2023 90.97 92.15 90.13 90.44 89.69 203,100
Sep 28, 2023 90.24 91.43 89.55 90.70 89.95 242,500
Sep 27, 2023 90.20 90.84 89.17 90.02 89.28 285,200
Sep 26, 2023 90.06 90.67 89.71 90.17 89.43 144,800
Sep 25, 2023 88.79 91.14 88.25 90.57 89.82 131,100
Sep 22, 2023 89.90 90.65 88.93 89.24 88.50 122,900
Sep 21, 2023 90.55 90.57 88.73 89.75 89.00 142,800
Sep 20, 2023 91.04 92.93 91.04 91.38 90.63 153,200
Sep 19, 2023 91.64 91.99 90.36 90.95 90.20 91,700
Sep 18, 2023 92.20 92.20 90.97 91.43 90.68 82,500
Sep 15, 2023 91.25 91.95 90.03 91.94 91.18 350,500
Sep 14, 2023 0.45 Dividend
Sep 14, 2023 92.05 92.69 90.32 91.17 90.42 140,600
Sep 13, 2023 91.77 92.48 91.21 91.86 90.66 133,400
Sep 12, 2023 90.09 92.97 90.09 91.74 90.54 127,100
Sep 11, 2023 91.18 92.04 90.80 90.87 89.68 143,600
Sep 8, 2023 91.14 93.03 90.64 91.04 89.85 148,700
Sep 7, 2023 91.12 91.67 89.78 91.27 90.08 240,600
Sep 6, 2023 92.57 92.84 91.04 91.35 90.16 135,100
Sep 5, 2023 92.60 93.11 91.57 92.43 91.22 155,800
Sep 1, 2023 93.42 94.33 92.96 93.16 91.94 179,400
Aug 31, 2023 92.55 93.35 91.69 92.79 91.58 218,600
Aug 30, 2023 92.75 93.56 92.15 92.58 91.37 148,500
Aug 29, 2023 91.05 93.00 90.58 93.00 91.79 144,000
Aug 28, 2023 89.92 91.74 89.47 91.34 90.15 144,100
Aug 25, 2023 89.95 90.29 89.13 89.89 88.72 115,700
Aug 24, 2023 90.95 91.84 89.67 89.82 88.65 165,000
Aug 23, 2023 90.73 91.50 90.54 91.30 90.11 173,600
Aug 22, 2023 91.36 91.81 89.84 90.36 89.18 152,000
Aug 21, 2023 91.54 92.25 90.20 91.44 90.25 157,500
Aug 18, 2023 89.78 91.79 89.76 91.69 90.49 170,300
Aug 17, 2023 92.60 92.82 90.54 90.63 89.45 106,800
Aug 16, 2023 91.86 92.82 91.51 92.15 90.95 284,800
Aug 15, 2023 92.74 92.74 90.84 91.86 90.66 348,100
Aug 14, 2023 92.78 93.91 92.39 93.20 91.98 282,200
Aug 11, 2023 92.43 93.21 92.00 92.84 91.63 239,700
Aug 10, 2023 91.72 94.20 91.72 93.05 91.84 424,600
Aug 9, 2023 91.95 92.74 89.85 91.47 90.28 125,200
Aug 8, 2023 91.81 93.18 89.03 91.94 90.74 231,500
Aug 7, 2023 91.71 93.46 91.71 92.98 91.77 212,700
Aug 4, 2023 91.78 93.58 88.01 91.52 90.33 306,500
Aug 3, 2023 90.27 92.01 89.51 91.78 90.58 213,500
Aug 2, 2023 87.68 90.78 87.14 90.56 89.38 331,700
Aug 1, 2023 85.78 88.46 85.78 88.21 87.06 254,900
Jul 31, 2023 86.74 88.54 86.74 88.43 87.28 280,000
Jul 28, 2023 88.34 88.51 86.66 86.71 85.58 265,900
Jul 27, 2023 88.98 89.72 86.70 87.36 86.22 182,200
Jul 26, 2023 87.76 88.91 86.58 88.63 87.47 156,200
Jul 25, 2023 87.33 89.14 87.33 88.00 86.85 197,600
Jul 24, 2023 86.41 87.28 86.30 87.28 86.14 114,200
Jul 21, 2023 87.60 88.24 86.36 86.44 85.31 118,200
Jul 20, 2023 85.92 87.25 85.92 86.95 85.82 120,700
Jul 19, 2023 86.15 88.26 86.15 87.02 85.88 212,000
Jul 18, 2023 86.22 87.07 85.23 86.11 84.99 368,300
Jul 17, 2023 83.71 86.28 83.71 85.94 84.82 196,100
Jul 14, 2023 84.48 84.64 83.08 84.15 83.05 109,100
Jul 13, 2023 82.59 84.83 82.54 84.69 83.58 101,100
Jul 12, 2023 82.35 83.07 81.95 82.30 81.23 126,900
Jul 11, 2023 79.16 81.05 78.62 80.85 79.79 167,500
Jul 10, 2023 78.16 79.56 78.16 78.56 77.53 101,800
Jul 7, 2023 78.19 79.04 78.07 78.22 77.20 157,600
Jul 6, 2023 77.85 78.11 76.47 78.05 77.03 114,400
Jul 5, 2023 79.60 79.65 78.57 78.83 77.80 110,600
Jul 3, 2023 80.05 80.37 79.37 79.81 78.77 78,700
Jun 30, 2023 80.11 80.78 79.64 79.98 78.94 126,600
Jun 29, 2023 77.88 79.98 77.55 79.67 78.63 170,700
Jun 28, 2023 77.78 78.15 76.94 77.75 76.74 165,300
Jun 27, 2023 76.51 77.85 75.54 77.50 76.49 198,100
Jun 26, 2023 75.30 76.90 75.30 76.07 75.08 163,500
Jun 23, 2023 76.42 77.27 75.31 75.61 74.62 726,500
Jun 22, 2023 77.46 77.46 75.86 77.20 76.19 249,400
Jun 21, 2023 77.03 78.38 76.77 77.79 76.77 218,700
Jun 20, 2023 77.23 78.60 76.65 77.53 76.52 133,200
Jun 16, 2023 79.58 79.58 77.51 77.87 76.85 248,300
Jun 15, 2023 76.31 78.92 76.09 78.77 77.74 180,600
Jun 14, 2023 0.45 Dividend
Jun 14, 2023 76.04 77.91 75.87 76.85 75.85 273,400
Jun 13, 2023 75.57 77.18 75.23 76.36 74.92 268,400
Jun 12, 2023 75.37 76.13 74.49 75.36 73.94 237,400
Jun 9, 2023 76.34 76.94 75.23 75.45 74.03 160,700
Jun 8, 2023 75.86 76.81 75.11 76.45 75.01 286,300
Jun 7, 2023 74.57 76.50 74.03 76.31 74.88 321,500
Jun 6, 2023 71.40 74.69 70.77 74.51 73.11 236,700
Jun 5, 2023 71.24 71.42 70.08 71.15 69.81 146,200
Jun 2, 2023 70.67 72.55 70.67 71.76 70.41 245,700
Jun 1, 2023 68.05 70.23 66.18 69.90 68.59 297,000

Related Tickers

STEP StepStone Group LP
42.94
-3.16%
 
VCTR Victory Capital Holdings, Inc.
52.03
-0.46%
 
TPG TPG Inc.
41.92
+0.43%
 
BSIG BrightSphere Investment Group Inc.
22.17
-1.55%
 
ECCF Eagle Point Credit Company Inc.
24.87
-0.02%
 
JHG Janus Henderson Group plc
33.50
+1.03%
 
APAM Artisan Partners Asset Management Inc.
44.03
+1.43%
 
EQT.ST EQT AB (publ)
318.00
-0.84%
 
OAK-PB Oaktree Capital Group, LLC
21.12
+0.95%
 
ARES Ares Management Corporation
140.17
-1.97%