Hamilton Lane Inc (1M0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -7.2625698324 | 179 | 179 | 166 | 37 | 170.59060403 | DE |
| 4 | -18 | -9.78260869565 | 184 | 197 | 166 | 112 | 187.68671548 | DE |
| 12 | 15 | 9.93377483444 | 151 | 197 | 151 | 71 | 180.25872483 | DE |
| 26 | 15 | 9.93377483444 | 151 | 197 | 151 | 71 | 180.25872483 | DE |
| 52 | 15 | 9.93377483444 | 151 | 197 | 151 | 71 | 180.25872483 | DE |
| 156 | 15 | 9.93377483444 | 151 | 197 | 151 | 71 | 180.25872483 | DE |
| 260 | 15 | 9.93377483444 | 151 | 197 | 151 | 71 | 180.25872483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 167 | -3 | -1.76 | 166 | 169 | 166 | 14 |
| 1733779620 | 170 | -1 | -0.58 | 173 | 173 | 170 | 29 |
| 1733520420 | 171 | -4 | -2.29 | 171 | 171 | 171 | 100 |
| 1733434020 | 175 | -9 | -4.89 | 179 | 179 | 175 | 6 |
| 1733347620 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1733261220 | 184 | 1 | 0.55 | 181 | 184 | 181 | 78 |
| 1733174820 | 183 | 3 | 1.67 | 184 | 184 | 183 | 4 |
| 1732915620 | 180 | -4 | -2.17 | 180 | 180 | 180 | 1 |
| 1732829220 | 184 | -6 | -3.16 | 184 | 185 | 184 | 72 |
| 1732742820 | 190 | 0 | 0.00 | 190 | 190 | 190 | 1300 |
| 1732656420 | 190 | -1 | -0.52 | 190 | 190 | 190 | 1 |
| 1732570020 | 191 | -1 | -0.52 | 195 | 197 | 189 | 168 |
| 1732310820 | 192 | 5 | 2.67 | 192 | 192 | 192 | 10 |
| 1732224420 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1732138020 | 187 | 9 | 5.06 | 186 | 187 | 186 | 72 |
| 1732051620 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731965220 | 178 | -1 | -0.56 | 180 | 180 | 178 | 3 |
| 1731705960 | 179 | -5 | -2.72 | 184 | 184 | 179 | 41 |
| 1731619560 | 184 | 0 | 0.00 | 184 | 184 | 184 | 3 |
| 1731533160 | 184 | -7 | -3.66 | 184 | 184 | 184 | 10 |
| 1731446820 | 191 | 2 | 1.06 | 188 | 191 | 188 | 6 |
| 1731360420 | 189 | 7 | 3.85 | 184 | 189 | 184 | 101 |
| 1731101220 | 182 | 1 | 0.55 | 177 | 182 | 177 | 36 |
| 1731014760 | 181 | 5 | 2.84 | 181 | 181 | 181 | 1 |
| 1730928360 | 176 | 12 | 7.32 | 173 | 176 | 173 | 13 |
| 1730841960 | 164 | -3 | -1.80 | 163 | 164 | 163 | 60 |
| 1730755560 | 167 | 0 | 0.00 | 166 | 167 | 166 | 30 |
| 1730496360 | 167 | -2 | -1.18 | 167 | 167 | 167 | 1 |
| 1730409960 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1730323560 | 169 | 1 | 0.60 | 169 | 169 | 169 | 33 |
| 1730237160 | 168 | -2 | -1.18 | 170 | 170 | 168 | 136 |
| 1730150760 | 170 | 4 | 2.41 | 166 | 170 | 165 | 153 |
| 1729888020 | 166 | 0 | 0.00 | 166 | 166 | 166 | 2 |
| 1729801560 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1729715160 | 166 | 1 | 0.61 | 166 | 166 | 166 | 18 |
| 1729628760 | 165 | -3 | -1.79 | 165 | 165 | 165 | 14 |
| 1729542360 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1729283160 | 168 | 3 | 1.82 | 165 | 168 | 165 | 86 |
| 1729196760 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1729110360 | 165 | 1 | 0.61 | 165 | 165 | 165 | 50 |
| 1729023960 | 164 | 1 | 0.61 | 165 | 165 | 164 | 41 |
| 1728937620 | 163 | 6 | 3.82 | 161 | 163 | 161 | 21 |
| 1728678360 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1728591960 | 157 | -6 | -3.68 | 159 | 159 | 157 | 112 |
| 1728505560 | 163 | 6 | 3.82 | 163 | 163 | 163 | 17 |
| 1728419160 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1728332760 | 157 | 5 | 3.29 | 159 | 159 | 157 | 8 |
| 1728073620 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1727987220 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1727900820 | 152 | -1 | -0.65 | 152 | 152 | 152 | 25 |
| 1727814420 | 153 | 2 | 1.32 | 153 | 153 | 153 | 8 |
| 1727728020 | 151 | 0 | 0.00 | 151 | 151 | 151 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
