Hamilton Lane Inc (HLNE) Historical Stock Data
115.33 ↑2.79 (2.48%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLNE is up 0.26% a day on average. There have been 18 days where Hamilton Lane Inc closed green and 12 days where HLNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 113.91 | 115.33 | ↑$1.42 (1.25%) | 112.46 | 115.60 | 145.12K |
| 2024-05-01 | 111.95 | 112.54 | ↑$0.59 (0.53%) | 110.90 | 114.41 | 193.31K |
| 2024-04-30 | 113.82 | 111.72 | ↓$2.10 (-1.85%) | 111.54 | 114.89 | 143.08K |
| 2024-04-29 | 114.99 | 114.22 | ↓$0.77 (-0.67%) | 113.89 | 115.20 | 127.75K |
| 2024-04-26 | 113.68 | 114.53 | ↑$0.85 (0.75%) | 112.10 | 114.86 | 160.55K |
| 2024-04-25 | 112.14 | 113.38 | ↑$1.24 (1.11%) | 110.70 | 113.63 | 180.09K |
| 2024-04-24 | 112.60 | 113.34 | ↑$0.74 (0.66%) | 109.96 | 113.87 | 148.43K |
| 2024-04-23 | 111.58 | 113.49 | ↑$1.91 (1.71%) | 110.99 | 113.87 | 168.74K |
| 2024-04-22 | 110.76 | 111.48 | ↑$0.72 (0.65%) | 109.84 | 111.95 | 205.01K |
| 2024-04-19 | 109.29 | 110.08 | ↑$0.79 (0.72%) | 108.34 | 110.55 | 241.55K |
| 2024-04-18 | 110.23 | 109.65 | ↓$0.58 (-0.53%) | 109.41 | 111.38 | 231.07K |
| 2024-04-17 | 110.95 | 110.24 | ↓$0.71 (-0.64%) | 109.55 | 111.30 | 175.44K |
| 2024-04-16 | 109.92 | 110.32 | ↑$0.40 (0.36%) | 108.69 | 110.87 | 152.48K |
| 2024-04-15 | 111.45 | 110.19 | ↓$1.26 (-1.13%) | 109.68 | 111.90 | 134K |
| 2024-04-12 | 113.64 | 110.53 | ↓$3.11 (-2.74%) | 109.92 | 113.98 | 157.61K |
| 2024-04-11 | 112.96 | 114.22 | ↑$1.26 (1.12%) | 112.96 | 115.21 | 272.09K |
| 2024-04-10 | 113.73 | 115.17 | ↑$1.44 (1.27%) | 112.38 | 116.12 | 249.78K |
| 2024-04-09 | 116.91 | 116.52 | ↓$0.39 (-0.33%) | 114.64 | 117.43 | 177.90K |
| 2024-04-08 | 113.59 | 116.43 | ↑$2.84 (2.50%) | 112.46 | 116.86 | 288.30K |
| 2024-04-05 | 110.89 | 112.77 | ↑$1.88 (1.70%) | 110.19 | 113.21 | 180.95K |
| 2024-04-04 | 114.13 | 110.94 | ↓$3.19 (-2.80%) | 110.61 | 114.35 | 264.10K |
| 2024-04-03 | 109.92 | 113.20 | ↑$3.28 (2.98%) | 109.92 | 113.67 | 378.32K |
| 2024-04-02 | 109.58 | 110.59 | ↑$1.01 (0.92%) | 109.58 | 111.12 | 197.02K |
| 2024-04-01 | 113.11 | 111.29 | ↓$1.82 (-1.61%) | 109.93 | 113.11 | 213K |
| 2024-03-28 | 111.04 | 112.76 | ↑$1.72 (1.55%) | 110.52 | 113.61 | 346.33K |
| 2024-03-27 | 110.90 | 110.87 | ↓$0.03 (-0.03%) | 110.06 | 111.65 | 209.63K |
| 2024-03-26 | 108.15 | 110.05 | ↑$1.90 (1.76%) | 107.40 | 110.73 | 312.39K |
| 2024-03-25 | 108.00 | 107.22 | ↓$0.78 (-0.72%) | 107.22 | 108.30 | 151.58K |
| 2024-03-22 | 109.00 | 107.82 | ↓$1.18 (-1.08%) | 107.38 | 109.00 | 124.59K |
| 2024-03-21 | 108.61 | 108.97 | ↑$0.36 (0.33%) | 108.61 | 110.66 | 266.27K |
Create an account or log in to view more rows.
$HLNE let’s go baby!
$HLNE Moon soon
$HLNE wtf?
$HLNE Tomorrow
$HLNE gets me every time lol
$HLNE Very bullish action
$HLNE like if you’re buying Monday!! Let’s Go!!
$HLNE This is how I feel everyday holding this gem.
$HLNE power hour will be fucking crazy
$HLNE lock and load