Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Hamilton Lane Incorporated - Class A Common Stock (NQ: HLNE )

156.19 +4.36 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	152.80	156.61	152.50	156.19	413,127	+4.36(+2.87%)
Feb 13, 2025	154.67	154.68	150.56	151.83	463,242	-2.04(-1.33%)
Feb 12, 2025	154.81	154.88	150.89	153.87	656,641	-2.72(-1.74%)
Feb 11, 2025	157.25	158.76	149.56	156.59	2,030,735	-9.80(-5.89%)
Feb 10, 2025	169.07	169.07	164.12	166.39	349,883	-0.80(-0.48%)
Feb 07, 2025	167.26	169.20	166.53	167.19	445,072	+0.36(+0.22%)
Feb 06, 2025	170.45	170.57	166.52	166.83	500,629	-3.35(-1.97%)
Feb 05, 2025	163.01	172.37	162.74	170.18	727,084	+8.78(+5.44%)
Feb 04, 2025	165.37	168.08	157.47	161.40	890,514	+3.40(+2.15%)
Feb 03, 2025	153.95	159.13	151.46	158.00	536,062	-1.18(-0.74%)
Jan 31, 2025	159.97	161.25	158.76	159.18	294,793	-0.28(-0.18%)
Jan 30, 2025	160.38	160.83	157.53	159.46	212,828	+2.08(+1.32%)
Jan 29, 2025	159.34	161.06	157.30	157.38	327,015	-2.22(-1.39%)
Jan 28, 2025	158.33	160.69	157.29	159.60	381,651	+0.97(+0.61%)
Jan 27, 2025	158.38	159.99	156.68	158.63	448,629	-2.36(-1.47%)
Jan 24, 2025	158.42	161.93	157.82	160.99	302,379	+1.13(+0.71%)
Jan 23, 2025	158.80	159.98	156.91	159.86	356,963	-0.28(-0.17%)
Jan 22, 2025	157.00	160.67	156.81	160.14	552,383	+3.01(+1.92%)
Jan 21, 2025	153.94	157.60	153.26	157.13	428,630	+6.87(+4.57%)
Jan 17, 2025	150.89	151.42	147.87	150.26	457,867	+0.67(+0.45%)
Jan 16, 2025	145.27	149.73	145.00	149.59	353,257	+4.98(+3.44%)
Jan 15, 2025	146.85	147.47	143.42	144.61	272,192	+3.47(+2.46%)
Jan 14, 2025	138.51	141.65	136.22	141.14	564,829	+3.09(+2.24%)
Jan 13, 2025	137.84	139.12	136.87	138.05	475,426	-1.71(-1.22%)
Jan 10, 2025	144.62	144.89	138.27	139.76	300,891	-8.17(-5.52%)
Jan 08, 2025	145.69	148.23	144.97	147.93	338,492	+0.67(+0.45%)
Jan 07, 2025	146.74	148.79	144.25	147.26	428,978	+0.52(+0.36%)
Jan 06, 2025	142.95	146.79	142.94	146.74	402,721	-3.53(-2.35%)
Jan 03, 2025	150.26	151.66	149.29	150.27	349,201	+1.12(+0.75%)
Jan 02, 2025	148.90	150.36	147.07	149.15	332,511	+1.10(+0.74%)
Dec 31, 2024				148.05	0	+0.27(+0.18%)
Dec 30, 2024	150.43	150.43	147.37	147.78	290,515	-3.77(-2.49%)
Dec 27, 2024	153.07	153.44	149.75	151.55	301,598	-2.45(-1.59%)
Dec 26, 2024	149.55	155.19	149.02	154.00	344,516	+3.42(+2.27%)
Dec 24, 2024	150.57	151.76	149.29	150.58	238,105	+0.51(+0.34%)
Dec 23, 2024	150.01	151.09	148.76	150.07	529,862	-0.61(-0.40%)
Dec 20, 2024	148.97	153.94	148.65	150.68	1,662,624	-0.55(-0.36%)
Dec 19, 2024	153.56	156.63	150.91	151.23	415,786	-1.28(-0.84%)
Dec 18, 2024	163.76	164.75	151.68	152.51	802,358	-10.90(-6.67%)
Dec 17, 2024	166.43	167.32	162.20	163.41	708,306	-4.11(-2.45%)
Dec 16, 2024	169.63	170.06	166.69	167.52	1,111,150	-1.23(-0.73%)
Dec 13, 2024	170.73	172.79	168.31	168.75	511,622	-1.98(-1.16%)
Dec 12, 2024	173.49	174.85	169.27	170.73	937,319	-2.75(-1.59%)
Dec 11, 2024	175.48	177.04	172.41	173.49	477,105	-0.56(-0.32%)
Dec 10, 2024	176.57	177.47	173.51	174.04	547,284	-2.24(-1.27%)
Dec 09, 2024	181.81	183.04	175.18	176.29	482,395	-4.67(-2.58%)
Dec 06, 2024	184.87	185.43	180.36	180.96	435,202	-3.98(-2.15%)
Dec 05, 2024	189.85	189.85	184.65	184.93	438,778	-5.22(-2.74%)
Dec 04, 2024	191.52	192.57	188.94	190.15	236,530	-1.26(-0.66%)
Dec 03, 2024	192.03	196.38	191.06	191.40	255,614	+0.04(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hamilton Lane Incorporated - Class A Common Stock (NQ: HLNE )

Historical Prices