Hamilton Lane Incorporated (HLNE) NASDAQ

123.28

+0.24(+0.20%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025123.23123.28123.28125.13122.93468,799
December 03, 2025121.49123.04123.04125.14121.49390,500
December 02, 2025121.95121.15121.15123.7120.93401,500
December 01, 2025122.4121.75121.75125.96118.99457,726
November 28, 2025123.66123.93123.93124.9121.9226,700
November 26, 2025123.25122.41122.41125.35122.15368,433
November 25, 2025121.01123.06123.06124.64120.13632,410
November 24, 2025121.77120.26120.26122.49119.9420,745
November 21, 2025122.31122.11122.11123.23120.23764,300
November 20, 2025126.26120.87120.87129.01120.06485,983
November 19, 2025125.42125.27125.27125.95122.2562,326
November 18, 2025125.85125.23125.23127.33124.59696,200
November 17, 2025130.6126.87126.87131.27126.64522,100
November 14, 2025130.06131.25131.25132.36128.91371,500
November 13, 2025133.55131.15131.15134.63130.68582,300
November 12, 2025132.5134.5134.5136.28131.66571,100
November 11, 2025131.47132.3132.3133.72130.94516,800
November 10, 2025131.18130.33130.33131.26130.11353,995
November 07, 2025127.06131.04131.04131.53125.42733,100
November 06, 2025128.6127.85127.85128.6124.5899,306
November 05, 2025124.17123.98123.98126.33122.94719,300
November 04, 2025119.43122.27122.27125115.32927,500
November 03, 2025112.81114.93114.93116.04111.98645,127
October 31, 2025113.24113.96113.96114.79112.59403,037
October 30, 2025114.91114.1114.1115.99113.97496,800
October 29, 2025117.4115.41115.41119.6114.26341,219
October 28, 2025119.85117.89117.89122.13117.75537,927
October 27, 2025120.24119.96119.96122.16118.8271,000
October 24, 2025120.37118.78118.78123118.62187,400
October 23, 2025119.59118.92118.92120.44116.87342,600
October 22, 2025120.78119.59119.59121.39118.61270,303
October 21, 2025119.4120.97120.97123.42119.4374,200
October 20, 2025118.62119.81119.81121.3117.69355,224
October 17, 2025117.93118.04118.04118.89116.76303,500
October 16, 2025120.4117.61117.61120.84115.79715,933
October 15, 2025126.95120.19120.19127.21119.1519,000
October 14, 2025123.52124.92124.92127.26122.25882,166
October 13, 2025120.55122.84122.84124.02119.09751,100
October 10, 2025118.97118.26118.26119.22114.631.16M
October 09, 2025120.51118.85118.85120.51115.97634,645
October 08, 2025122.91119.8119.8123.06119.72480,900
October 07, 2025125.48122.6122.6126.78122.53386,500
October 06, 2025127.93125.09125.09129.46123.71679,600
October 03, 2025127.94127.6127.6128.42125.71866,740
October 02, 2025129126.55126.55129125.94593,316
October 01, 2025133.98128.8128.8134.29128.63554,201
September 30, 2025139.21134.79134.79139.21133.19320,300
September 29, 2025141.66139139142.34138.89300,434
September 26, 2025140.46140.9140.9140.97138.14213,800
September 25, 2025140.78139.66139.66142.17139.5442,200
September 24, 2025150.43142.78142.78151.61142.08547,400
September 23, 2025150.07149.9149.9151.94149.33452,900
September 22, 2025149.53149.15149.15150147.37368,000
September 19, 2025150.66150.36150.36150.98148.691.09M
September 18, 2025149.19150.99150.45152.41147.78316,200
September 17, 2025147.63146.13145.61150.31145.5236,300
September 16, 2025146.53147.58147.58147.91145.38268,449
September 15, 2025149.07146.53146.53153146.44295,300
September 12, 2025153.96148.79148.79154.67148.54299,411
September 11, 2025150.36153.8153.8154.42149.46316,724
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved