Get the Stockscreener App
114.22
0.27%
-0.31
After Hours:
114.22
Hamilton Lane Inc Stock (HLNE) Price History
The historical daily chart and data for Hamilton Lane Inc stock (HLNE), show that the latest closing stock price as of April 29, 2024, is $114.22.
- Hamilton Lane Inc all-time high stock price is $121.90, occurred on February 26, 2024.
- The lowest Hamilton Lane Inc stock price recorded was $17.32 on April 05, 2017. Since then, Hamilton Lane Inc's stock price has risen over 559.47% to $114.22 now.
- The 52-week high stock price for HLNE is $121.90, representing a 6.72% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for HLNE is $62.86, indicating a -44.97% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Hamilton Lane Inc (HLNE) stock in the beginning of 2023 was $102.70. The stock closed the year at $63.88, a loss of over -37.80% for the year.
The table below shows more information about HLNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $115.2 | $113.9 | $1.31 | 115,153.0 | -0.27% |
| Apr 26, 2024 | $114.9 | $112.1 | $2.76 | 153,037.0 | +1.01% |
| Apr 25, 2024 | $113.6 | $110.7 | $2.93 | 174,415.0 | +0.04% |
| Apr 24, 2024 | $113.9 | $110.0 | $3.91 | 147,759.0 | -0.13% |
| Apr 23, 2024 | $113.9 | $111.0 | $2.89 | 167,807.0 | +1.80% |
| Apr 22, 2024 | $112.0 | $109.8 | $2.11 | 202,949.0 | +1.27% |
| Apr 19, 2024 | $110.5 | $108.3 | $2.21 | 236,124.0 | +0.39% |
| Apr 18, 2024 | $111.4 | $109.4 | $1.97 | 224,393.0 | -0.54% |
| Apr 17, 2024 | $111.3 | $109.5 | $1.75 | 174,444.0 | -0.07% |
| Apr 16, 2024 | $110.9 | $108.7 | $2.18 | 151,064.0 | +0.12% |
| Apr 15, 2024 | $111.9 | $109.7 | $2.23 | 133,987.0 | -0.31% |
| Apr 12, 2024 | $114.0 | $109.9 | $4.06 | 157,603.0 | -3.23% |
| Apr 11, 2024 | $115.2 | $113.0 | $2.25 | 272,090.0 | -0.82% |
| Apr 10, 2024 | $116.1 | $112.4 | $3.74 | 249,781.0 | -1.16% |
| Apr 09, 2024 | $117.4 | $114.6 | $2.79 | 177,895.0 | +0.12% |
| Apr 08, 2024 | $116.9 | $112.5 | $4.40 | 240,306.0 | +3.20% |
| Apr 05, 2024 | $113.2 | $110.2 | $3.02 | 180,953.0 | +1.65% |
| Apr 04, 2024 | $114.3 | $110.6 | $3.74 | 264,096.0 | -2.00% |
| Apr 03, 2024 | $113.7 | $109.9 | $3.75 | 378,324.0 | +2.36% |
| Apr 02, 2024 | $111.1 | $109.6 | $1.54 | 197,020.0 | -0.63% |
Hamilton Lane Inc Stock (HLNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hamilton Lane Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hamilton Lane Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hamilton Lane Inc Stock (HLNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $117.4 | $108.3 | $9.09 | 4,327,351.0 | +1.29% |
| Mar, 2024 | $117.2 | $103.4 | $13.73 | 6,686,822.0 | -1.82% |
| Feb, 2024 | $121.9 | $108.6 | $13.32 | 5,477,421.0 | -0.94% |
| Jan, 2024 | $121.1 | $106.6 | $14.48 | 3,935,473.0 | +2.20% |
Hamilton Lane Inc Stock (HLNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.0 | $96.38 | $20.61 | 4,478,201.0 | +15.93% |
| Nov, 2023 | $99.31 | $83.22 | $16.09 | 4,183,440.0 | +16.32% |
| Oct, 2023 | $90.28 | $78.66 | $11.62 | 3,442,822.0 | -6.99% |
| Sep, 2023 | $94.33 | $88.25 | $6.08 | 3,353,949.0 | -2.53% |
| Aug, 2023 | $94.20 | $85.78 | $8.42 | 4,950,981.0 | +4.93% |
| Jul, 2023 | $89.72 | $76.47 | $13.25 | 3,279,112.0 | +10.57% |
| Jun, 2023 | $80.78 | $66.19 | $14.59 | 4,947,295.0 | +17.77% |
| May, 2023 | $74.78 | $62.86 | $11.92 | 4,343,583.0 | -7.83% |
| Apr, 2023 | $75.41 | $69.72 | $5.69 | 3,414,957.0 | -0.41% |
| Mar, 2023 | $78.93 | $62.47 | $16.46 | 5,998,411.0 | -4.91% |
| Feb, 2023 | $81.23 | $72.73 | $8.50 | 3,395,551.0 | -0.08% |
| Jan, 2023 | $78.42 | $63.56 | $14.86 | 3,266,567.0 | +21.88% |
Hamilton Lane Inc Stock (HLNE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.86 | $62.55 | $12.31 | 3,880,539.0 | -13.54% |
| Nov, 2022 | $76.99 | $58.27 | $18.72 | 5,278,694.0 | +23.50% |
| Oct, 2022 | $65.61 | $55.81 | $9.80 | 4,094,530.0 | +0.35% |
| Sep, 2022 | $74.07 | $59.52 | $14.55 | 3,826,203.0 | -14.33% |
| Aug, 2022 | $79.61 | $68.69 | $10.92 | 3,539,302.0 | -7.93% |
| Jul, 2022 | $76.51 | $63.28 | $13.23 | 3,821,396.0 | +12.49% |
| Jun, 2022 | $71.39 | $61.38 | $10.01 | 4,761,734.0 | -3.41% |
| May, 2022 | $73.09 | $61.55 | $11.54 | 5,129,093.0 | +1.41% |
| Apr, 2022 | $78.87 | $68.17 | $10.70 | 3,902,266.0 | -11.27% |
| Mar, 2022 | $80.60 | $71.35 | $9.26 | 5,256,015.0 | -1.04% |
| Feb, 2022 | $91.81 | $70.47 | $21.34 | 5,608,842.0 | -13.66% |
| Jan, 2022 | $105.2 | $79.78 | $25.45 | 4,291,623.0 | -12.70% |
0.82%
1.70%
Cap:
|
Volume (24h):