Hamilton Lane Inc (HLNE)
125.49
+1.49
(+1.20%)
USD |
NASDAQ |
May 31, 16:00
125.52
+0.03
(+0.02%)
After-Hours: 20:00
Hamilton Lane Price: 125.49 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 124.57 | 127.76 | 122.07 | 125.49 | 389300.0 |
| May 30, 2024 | 124.28 | 126.08 | 123.79 | 124.00 | 268684.0 |
| May 29, 2024 | 128.09 | 128.26 | 123.74 | 123.97 | 337090.0 |
| May 28, 2024 | 128.80 | 130.97 | 124.88 | 130.00 | 440931.0 |
| May 24, 2024 | 126.00 | 129.02 | 124.45 | 126.95 | 486911.0 |
| May 23, 2024 | 122.72 | 126.87 | 119.24 | 124.22 | 444462.0 |
| May 22, 2024 | 119.34 | 120.30 | 118.18 | 119.21 | 308026.0 |
| May 21, 2024 | 118.22 | 120.03 | 116.30 | 119.39 | 147042.0 |
| May 20, 2024 | 115.86 | 118.50 | 115.44 | 118.47 | 271928.0 |
| May 17, 2024 | 118.22 | 118.22 | 115.45 | 115.60 | 253473.0 |
| May 16, 2024 | 118.38 | 119.32 | 117.49 | 117.75 | 168510.0 |
| May 15, 2024 | 116.60 | 118.83 | 116.43 | 117.99 | 772309.0 |
| May 14, 2024 | 116.26 | 117.28 | 114.28 | 115.47 | 222826.0 |
| May 13, 2024 | 116.03 | 116.03 | 114.74 | 114.74 | 139896.0 |
| May 10, 2024 | 115.95 | 116.36 | 114.25 | 115.00 | 413962.0 |
| May 09, 2024 | 116.88 | 116.89 | 114.92 | 115.84 | 184647.0 |
| May 08, 2024 | 116.48 | 117.80 | 115.81 | 116.50 | 114160.0 |
| May 07, 2024 | 117.71 | 119.19 | 117.22 | 117.52 | 111588.0 |
| May 06, 2024 | 116.49 | 118.13 | 115.48 | 117.81 | 97824.00 |
| May 03, 2024 | 116.89 | 116.89 | 114.50 | 115.67 | 216404.0 |
| May 02, 2024 | 113.91 | 115.60 | 112.46 | 115.33 | 145115.0 |
| May 01, 2024 | 111.95 | 114.41 | 110.90 | 112.54 | 193308.0 |
| Apr 30, 2024 | 113.82 | 114.89 | 111.54 | 111.72 | 143084.0 |
| Apr 29, 2024 | 114.99 | 115.20 | 113.89 | 114.22 | 127746.0 |
| Apr 26, 2024 | 113.68 | 114.86 | 112.10 | 114.53 | 160552.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.21
Minimum
Mar 18 2020
130.00
Maximum
May 28 2024
78.86
Average
74.44
Median
Apr 19 2023
Price Benchmarks
Price Related Metrics
| PE Ratio | 34.01 |
| PS Ratio | 12.21 |
| PEG Ratio | 1.505 |
| Price to Book Value | 9.685 |
| Price to Free Cash Flow | 61.61 |
| Earnings Yield | 2.94% |
| Market Cap | 5.086B |
| PEGY Ratio | 1.416 |
| Operating PE Ratio | 27.52 |
| Normalized PE Ratio | 34.01 |