TipRanks
Go Ultimate55% OFF

Hamilton Lane (1M0) Historical Prices

DE:1M0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.5077.0075.5075.5075.50-1.31%00.00
Oct 29, 202675.0076.5075.0076.5076.50+4.79%00.00
Oct 28, 202673.0073.0073.0073.0073.00+0.00%00.00
Oct 27, 202673.0074.5073.0073.0073.00-0.68%00.00
Oct 26, 202674.0074.0073.5073.5073.50-1.34%736.92
Oct 23, 202676.0076.0074.5074.5074.50-1.97%00.00
Oct 22, 202673.5076.0073.0076.0076.00+3.40%00.00
Oct 21, 202674.5075.0073.5073.5073.50-2.65%00.00
Oct 20, 202673.5075.5073.5075.5075.50+2.72%00.00
Oct 19, 202674.0074.0073.5073.5073.50+0.68%00.00
Oct 16, 202674.5074.5073.0073.0073.00+0.69%00.00
Oct 15, 202673.5073.5072.5072.5072.50-0.68%00.00
Oct 14, 202674.0074.5073.0073.0073.00-2.01%191.85
Oct 13, 202678.0078.0074.5074.5074.50-3.87%00.00
Oct 12, 202676.5077.5076.5077.5077.50+0.00%00.00
Oct 09, 202677.0077.5077.0077.5077.50+2.65%00.00
Oct 08, 202676.0076.0075.5075.5075.50+0.67%00.00
Oct 07, 202677.5077.5075.0075.0075.00-3.23%00.00
Oct 06, 202678.0078.0077.5077.5077.50+0.65%00.00
Oct 05, 202678.5078.5077.0077.0077.00-2.53%00.00
Oct 02, 202679.5081.0079.0079.0079.00+1.94%11713.52
Oct 01, 202677.0077.5077.0077.5077.50+3.33%00.00
Sep 30, 202675.5075.5075.0075.0075.00-1.32%00.00
Sep 29, 202674.5076.0074.5076.0076.00+2.01%00.00
Sep 28, 202675.5075.5074.5074.5074.50-0.67%00.00
Sep 25, 202675.5075.5075.0075.0075.00+1.35%00.00
Sep 24, 202675.5075.5074.0074.0074.00-1.99%00.00
Sep 23, 202677.0077.0075.5075.5075.50+2.72%00.00
Sep 22, 202677.5078.0073.5073.5073.50-5.16%1129.61
Sep 21, 202677.5077.5077.0077.5077.50+4.06%50.43
Sep 18, 202675.0075.0075.0075.0074.48-3.85%00.00
Sep 17, 202679.0079.5078.0078.0077.46-3.10%00.00
Sep 16, 202680.5081.5080.5080.5079.94-1.23%00.00
Sep 15, 202683.5083.5081.5081.5080.93-1.81%00.00
Sep 14, 202683.0083.0083.0083.0082.42-0.60%00.00
Sep 11, 202682.5084.0082.5083.5082.92-1.77%00.00
Sep 10, 202685.0090.0085.0085.0084.41-0.58%00.00
Sep 09, 202686.5086.5085.5085.5084.90-2.84%00.00
Sep 08, 202688.5088.5088.0088.0087.39-0.56%00.00
Sep 07, 202688.5088.5088.5088.5087.88-0.56%00.00
Sep 04, 202689.0089.0089.0089.0088.38+0.57%00.00
Sep 03, 202688.5088.5088.5088.5087.88-1.12%00.00
Sep 02, 202690.0090.0089.5089.5088.88-0.56%302.06
Sep 01, 202690.0090.0090.0090.0089.37-3.23%00.00
Aug 31, 202693.0093.0093.0093.0092.35-0.54%00.00
Aug 28, 202693.5093.5093.5093.5092.85+1.08%00.00
Aug 27, 202692.5092.5092.5092.5091.86+1.65%00.00
Aug 26, 202691.0091.0091.0091.0090.37+1.11%00.00
Aug 25, 202690.0090.0090.0090.0089.37-1.10%00.00
Aug 24, 202691.0091.0091.0091.0090.37+1.11%00.00