Singapore markets close in 2 hours 49 minutes

Hamilton Lane Incorporated (HLNE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.31+3.58 (+3.04%)
At close: 04:00PM EDT
121.31 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024118.26121.62118.08121.31121.31337,900
26 Jun 2024117.42119.72117.24117.73117.73295,000
25 Jun 2024116.95118.11115.59117.97117.97234,200
24 Jun 2024117.15118.81116.73116.86116.86191,700
21 Jun 2024117.76119.19116.18117.53117.53407,000
20 Jun 2024115.52119.00115.52117.86117.86247,900
18 Jun 2024115.75117.96115.08116.49116.49293,100
17 Jun 2024116.24117.28114.85115.52115.52186,900
14 Jun 2024115.45117.59115.41116.22116.22240,700
14 Jun 20240.49 Dividend
13 Jun 2024122.53122.53118.07118.22117.73223,500
12 Jun 2024124.65126.00122.71122.94122.43163,300
11 Jun 2024120.01121.73119.59121.73121.23141,000
10 Jun 2024118.50121.57118.46120.57120.07197,700
07 Jun 2024120.07120.58118.22118.57118.08270,000
06 Jun 2024123.00124.26120.85121.00120.50164,400
05 Jun 2024121.83123.46120.04123.40122.89152,800
04 Jun 2024122.64122.64120.55120.79120.29166,700
03 Jun 2024126.06127.60123.17123.43122.92195,300
31 May 2024124.57127.76122.07125.49124.97532,500
30 May 2024124.28126.08123.79124.00123.49268,700
29 May 2024128.09128.26123.74123.97123.46337,100
28 May 2024128.80130.97124.88130.00129.46440,900
24 May 2024126.00129.02124.45126.95126.42486,900
23 May 2024122.72126.87119.24124.22123.71444,500
22 May 2024119.34120.30118.18119.21118.72308,000
21 May 2024118.22120.03116.30119.39118.90147,000
20 May 2024115.86118.50115.44118.47117.98271,900
17 May 2024118.22118.22115.45115.60115.12253,500
16 May 2024118.38119.32117.49117.75117.26168,500
15 May 2024116.60118.83116.43117.99117.50772,300
14 May 2024116.26117.28114.28115.47114.99222,800
13 May 2024116.03116.03114.74114.74114.26139,900
10 May 2024115.95116.36114.25115.00114.52414,000
09 May 2024116.88116.89114.92115.84115.36184,600
08 May 2024116.48117.80115.81116.50116.02114,200
07 May 2024117.71119.19117.22117.52117.03111,600
06 May 2024116.49118.13115.48117.81117.3297,800
03 May 2024116.89116.89114.50115.67115.19216,400
02 May 2024113.91115.60112.46115.33114.85145,100
01 May 2024111.95114.41110.90112.54112.07193,300
30 Apr 2024113.82114.89111.54111.72111.26143,100
29 Apr 2024114.99115.20113.89114.22113.75127,700
26 Apr 2024113.68114.86112.10114.53114.06160,600
25 Apr 2024112.14113.63110.70113.38112.91180,100
24 Apr 2024112.60113.87109.96113.34112.87148,400
23 Apr 2024111.58113.87110.99113.49113.02168,700
22 Apr 2024110.76111.95109.84111.48111.02205,000
19 Apr 2024109.29110.55108.34110.08109.62241,500
18 Apr 2024110.23111.38109.40109.65109.20231,100
17 Apr 2024110.95111.29109.55110.24109.78175,400
16 Apr 2024109.92110.87108.69110.32109.86152,500
15 Apr 2024111.45111.90109.68110.19109.73134,000
12 Apr 2024113.64113.98109.92110.53110.07157,600
11 Apr 2024112.96115.21112.96114.22113.75271,900
10 Apr 2024113.73116.12112.38115.17114.69249,800
09 Apr 2024116.91117.43114.64116.52116.04177,900
08 Apr 2024113.59116.86112.46116.43115.95288,300
05 Apr 2024110.89113.21110.19112.77112.30181,000
04 Apr 2024114.13114.35110.61110.94110.48264,100
03 Apr 2024109.92113.67109.92113.20112.73378,300
02 Apr 2024109.58111.12109.58110.59110.13197,000
01 Apr 2024113.11113.11109.93111.29110.83213,000
28 Mar 2024111.04113.61110.52112.76112.29346,300
27 Mar 2024110.90111.65110.06110.87110.41209,600
26 Mar 2024108.15110.72107.40110.05109.59312,400
25 Mar 2024108.00108.30107.22107.22106.78151,600
22 Mar 2024109.00109.00107.38107.82107.37124,600
21 Mar 2024108.61110.66108.61108.97108.52266,300
20 Mar 2024105.73108.49105.65107.96107.51201,400
19 Mar 2024105.16106.57105.16105.93105.49142,500
18 Mar 2024106.24107.04105.69105.77105.33144,800
15 Mar 2024105.52107.19105.51106.13105.69336,000
14 Mar 2024107.13107.75105.08106.30105.86319,800
14 Mar 20240.445 Dividend
13 Mar 2024107.88108.53107.35107.80106.91201,700
12 Mar 2024107.88108.92107.50108.22107.33197,800
11 Mar 2024107.88108.36106.85108.34107.45243,100
08 Mar 2024109.20109.69103.42108.09107.20319,900
07 Mar 2024108.10109.32106.50108.77107.87567,900
06 Mar 2024108.75109.50106.31107.03106.15583,100
05 Mar 2024106.50109.00104.41107.81106.921,517,500
04 Mar 2024115.10115.82112.29112.70111.77316,000
01 Mar 2024115.11117.15114.35114.74113.79184,600
29 Feb 2024115.98116.16113.81114.85113.90454,600
28 Feb 2024116.07116.91114.17114.44113.50242,200
27 Feb 2024117.51119.08116.08116.95115.98441,300
26 Feb 2024118.72121.90116.66116.72115.76260,900
23 Feb 2024119.76120.14118.56119.05118.07143,100
22 Feb 2024117.09120.31117.09119.44118.45178,600
21 Feb 2024117.10118.03115.57116.91115.94210,400
20 Feb 2024118.20118.67116.88117.61116.64220,300
16 Feb 2024118.00120.06117.43119.44118.45249,100
15 Feb 2024117.50120.14116.54118.28117.30304,800
14 Feb 2024112.29116.40112.01116.26115.30275,200
13 Feb 2024113.09113.93109.79110.87109.95302,500
12 Feb 2024116.21117.82115.93116.62115.66258,500
09 Feb 2024114.13116.33112.97115.88114.92339,000
08 Feb 2024113.50116.22112.96113.18112.25278,800
07 Feb 2024112.62114.66110.92114.12113.18291,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...