Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Lane Inc Cl A (NQ: HLNE )

118.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 74.03 77.86 73.96 74.50 259,075 -0.73(-0.98%)
Feb 25, 2022 74.44 75.56 73.60 75.23 217,797 +1.10(+1.48%)
Feb 24, 2022 68.51 74.51 67.21 74.13 345,648 +2.87(+4.03%)
Feb 23, 2022 72.53 73.38 71.02 71.26 232,148 -0.76(-1.06%)
Feb 22, 2022 72.72 73.14 71.55 72.03 213,914 -1.40(-1.91%)
Feb 18, 2022 73.43 0 -0.10(-0.13%)
Feb 17, 2022 75.45 77.66 73.47 73.52 179,060 -3.01(-3.94%)
Feb 16, 2022 76.47 77.21 75.10 76.54 220,371 -0.11(-0.15%)
Feb 15, 2022 75.76 77.29 75.02 76.65 667,063 +2.25(+3.03%)
Feb 14, 2022 76.16 77.87 73.47 74.40 323,036 -1.88(-2.46%)
Feb 11, 2022 77.96 78.69 75.87 76.28 236,249 -1.37(-1.77%)
Feb 10, 2022 79.41 81.84 76.98 77.65 205,731 -3.10(-3.84%)
Feb 09, 2022 81.30 82.25 80.11 80.75 316,186 +0.64(+0.80%)
Feb 08, 2022 80.20 81.12 79.37 80.11 247,767 +0.10(+0.13%)
Feb 07, 2022 81.56 82.07 79.71 80.01 245,762 -1.30(-1.60%)
Feb 04, 2022 81.24 82.04 79.81 81.31 466,740 -0.09(-0.11%)
Feb 03, 2022 83.99 81.29 81.39 493,718 -3.98(-4.66%)
Feb 02, 2022 85.77 87.10 84.20 85.37 557,549 -1.44(-1.66%)
Feb 01, 2022 85.52 87.57 83.94 86.81 312,854 +0.52(+0.61%)
Jan 31, 2022 81.54 86.93 86.28 398,625 +4.81(+5.90%)
Jan 28, 2022 77.83 81.67 76.76 81.48 253,120 +3.37(+4.31%)
Jan 27, 2022 79.33 80.27 77.89 78.11 309,531 -0.11(-0.15%)
Jan 26, 2022 79.32 80.52 77.19 78.22 317,413 +0.08(+0.10%)
Jan 25, 2022 79.62 80.25 76.10 78.15 359,526 -2.69(-3.33%)
Jan 24, 2022 79.18 81.13 76.64 80.84 511,486 -0.17(-0.21%)
Jan 21, 2022 83.45 84.30 80.95 81.01 271,894 -3.38(-4.00%)
Jan 20, 2022 86.71 88.57 84.39 84.39 256,807 -2.03(-2.35%)
Jan 19, 2022 87.40 87.70 85.67 86.42 131,101 -0.46(-0.53%)
Jan 18, 2022 88.96 89.75 86.62 86.88 218,716 -3.51(-3.88%)
Jan 14, 2022 90.39 0 -4.44(-4.69%)
Jan 13, 2022 94.21 95.28 93.63 94.83 192,456 +1.35(+1.45%)
Jan 12, 2022 95.67 97.01 93.31 93.48 139,898 -1.72(-1.80%)
Jan 11, 2022 93.78 95.71 92.57 95.19 103,287 +1.76(+1.89%)
Jan 10, 2022 93.71 95.80 90.91 93.43 156,520 -1.00(-1.06%)
Jan 07, 2022 94.47 95.30 93.78 94.43 124,643 +0.19(+0.20%)
Jan 06, 2022 94.39 98.02 93.51 94.24 181,598 +0.13(+0.14%)
Jan 05, 2022 99.78 100.37 93.95 94.11 123,822 -5.68(-5.69%)
Jan 04, 2022 97.93 100.16 97.93 99.78 211,421 +1.85(+1.89%)
Jan 03, 2022 99.27 99.92 97.10 97.93 112,236 -0.91(-0.92%)
Dec 31, 2021 99.29 99.67 97.98 98.84 144,029 -0.79(-0.79%)
Dec 30, 2021 99.73 102.54 99.59 99.63 90,096 +0.35(+0.36%)
Dec 29, 2021 100.67 100.86 99.16 99.28 75,584 -1.75(-1.74%)
Dec 28, 2021 101.24 101.64 100.33 101.03 102,243 +0.02(+0.02%)
Dec 27, 2021 99.76 101.03 97.89 101.01 128,476 +2.07(+2.09%)
Dec 23, 2021 96.54 99.77 96.54 98.94 126,074 +2.68(+2.78%)
Dec 22, 2021 92.28 96.42 92.28 96.26 208,171 +4.29(+4.67%)
Dec 21, 2021 92.12 92.90 91.29 91.97 389,390 +1.20(+1.32%)
Dec 20, 2021 93.66 93.68 90.15 90.77 296,115 -4.03(-4.25%)
Dec 17, 2021 96.49 97.83 94.51 94.79 340,072 -2.25(-2.32%)
Dec 16, 2021 98.21 100.75 95.99 97.04 226,112 -0.52(-0.53%)
Dec 15, 2021 98.63 98.87 95.45 97.56 203,848 -0.93(-0.95%)
Dec 14, 2021 98.55 99.77 97.58 98.49 255,182 -0.35(-0.36%)
Dec 13, 2021 99.10 101.88 98.30 98.85 178,296 -0.41(-0.41%)
Dec 10, 2021 100.92 101.86 98.86 99.26 144,906 -1.03(-1.02%)
Dec 09, 2021 102.17 102.68 99.93 100.28 118,096 -2.58(-2.50%)
Dec 08, 2021 104.14 105.52 102.37 102.86 167,857 -1.53(-1.47%)
Dec 07, 2021 103.56 105.57 101.70 104.39 271,019 +2.49(+2.44%)
Dec 06, 2021 101.93 102.21 99.88 101.90 103,378 +1.05(+1.04%)
Dec 03, 2021 102.48 102.48 99.68 100.85 112,608 -1.34(-1.31%)
Dec 02, 2021 99.65 102.75 97.75 102.19 106,044 +3.88(+3.94%)
Dec 01, 2021 102.41 103.07 98.28 98.31 238,563 -2.23(-2.22%)
Nov 30, 2021 100.63 101.98 99.58 100.55 169,982 -1.25(-1.23%)
Nov 29, 2021 102.61 103.19 100.38 101.80 179,553 +0.87(+0.86%)
Nov 26, 2021 102.96 105.78 99.59 100.94 95,108 -4.95(-4.68%)
Nov 24, 2021 104.77 106.46 103.12 105.89 133,318 +0.38(+0.36%)
Nov 23, 2021 105.81 106.68 103.52 105.51 113,872 -0.37(-0.35%)
Nov 22, 2021 108.60 109.78 105.80 105.88 184,751 -2.01(-1.86%)
Nov 19, 2021 108.41 109.02 105.85 107.89 267,888 +1.88(+1.78%)
Nov 18, 2021 106.90 106.16 105.60 106.00 116,873 -0.27(-0.25%)
Nov 17, 2021 106.00 106.50 104.13 106.27 97,083 -0.04(-0.04%)
Nov 16, 2021 106.47 107.29 105.07 106.31 274,052 -0.16(-0.15%)
Nov 15, 2021 104.95 108.38 104.05 106.47 302,258 +2.35(+2.26%)
Nov 12, 2021 103.89 104.60 102.97 104.12 188,695 +0.66(+0.63%)
Nov 11, 2021 102.22 103.70 101.62 103.47 139,017 +1.36(+1.33%)
Nov 10, 2021 103.96 102.11 166,840 -2.02(-1.94%)
Nov 09, 2021 106.10 106.62 103.97 104.12 267,662 -1.82(-1.71%)
Nov 08, 2021 107.15 108.18 105.39 105.94 179,063 -1.30(-1.21%)
Nov 05, 2021 107.94 108.81 107.08 107.24 181,646 -0.01(-0.01%)
Nov 04, 2021 107.08 110.27 106.54 107.25 158,117 +0.66(+0.62%)
Nov 03, 2021 105.15 107.09 102.27 106.59 178,782 +2.03(+1.95%)
Nov 02, 2021 102.59 106.45 101.14 104.56 287,298 +2.65(+2.60%)
Nov 01, 2021 99.34 102.13 99.35 101.91 210,264 +2.56(+2.57%)
Oct 29, 2021 96.91 100.08 96.91 99.35 215,673 +2.45(+2.53%)
Oct 28, 2021 95.55 97.34 96.90 190,451 +1.85(+1.95%)
Oct 27, 2021 98.98 99.40 94.84 95.04 228,153 -3.99(-4.03%)
Oct 26, 2021 96.30 99.48 99.04 284,365 +2.93(+3.05%)
Oct 25, 2021 94.30 96.47 93.38 96.11 229,764 +2.00(+2.12%)
Oct 22, 2021 93.06 94.19 92.79 94.11 138,296 +1.42(+1.53%)
Oct 21, 2021 91.27 93.10 90.22 92.70 405,836 +1.61(+1.76%)
Oct 20, 2021 90.29 91.21 89.86 91.09 144,421 +1.16(+1.29%)
Oct 19, 2021 88.47 90.10 87.30 89.93 162,590 +1.80(+2.04%)
Oct 18, 2021 86.78 88.30 85.82 88.13 148,086 +1.44(+1.67%)
Oct 15, 2021 87.36 87.94 85.88 86.69 166,277 +0.68(+0.80%)
Oct 14, 2021 85.46 86.01 84.52 86.00 115,239 +1.25(+1.48%)
Oct 13, 2021 83.35 84.88 82.91 84.75 120,759 +1.55(+1.86%)
Oct 12, 2021 84.56 84.77 83.11 83.20 100,189 -1.53(-1.81%)
Oct 11, 2021 85.89 87.01 84.58 84.73 84,179 -1.12(-1.31%)
Oct 08, 2021 85.22 86.54 84.45 85.85 81,203 +0.63(+0.74%)
Oct 07, 2021 86.92 88.21 85.01 85.22 319,657 -0.64(-0.74%)
Oct 06, 2021 84.37 86.12 83.37 85.86 237,039 +0.95(+1.12%)
Oct 05, 2021 83.38 85.62 82.44 84.91 171,495 +1.92(+2.31%)
Oct 04, 2021 81.30 84.31 80.80 82.99 473,247 +1.59(+1.95%)
Oct 01, 2021 81.22 82.03 79.82 81.40 141,371 +0.77(+0.95%)
Sep 30, 2021 83.44 84.43 80.46 80.63 172,176 -2.30(-2.77%)
Sep 29, 2021 83.95 84.97 82.60 82.93 172,739 -0.90(-1.08%)
Sep 28, 2021 85.57 85.57 83.78 83.84 217,719 -1.73(-2.02%)
Sep 27, 2021 84.31 86.06 83.47 85.57 136,371 +1.44(+1.71%)
Sep 24, 2021 83.96 85.41 81.67 84.13 124,195 -0.02(-0.02%)
Sep 23, 2021 83.00 84.60 80.09 84.15 263,954 +1.47(+1.78%)
Sep 22, 2021 83.54 84.53 82.33 82.68 272,184 -0.13(-0.16%)
Sep 21, 2021 81.24 82.90 80.21 82.81 202,734 +1.96(+2.42%)
Sep 20, 2021 83.10 83.81 79.75 80.85 247,622 -3.05(-3.64%)
Sep 17, 2021 81.29 84.56 80.59 83.90 509,825 +2.98(+3.68%)
Sep 16, 2021 81.35 81.35 80.61 80.93 123,762 -0.46(-0.56%)
Sep 15, 2021 80.91 81.24 80.55 81.38 165,034 -0.07(-0.08%)
Sep 14, 2021 83.73 83.87 81.20 81.45 223,160 -1.81(-2.17%)
Sep 13, 2021 83.40 84.02 82.77 83.26 187,247 +0.45(+0.55%)
Sep 10, 2021 81.02 83.36 79.69 82.80 378,763 +2.07(+2.57%)
Sep 09, 2021 80.47 81.30 79.63 80.73 328,710 +0.48(+0.60%)
Sep 08, 2021 80.13 80.57 79.20 80.25 532,606 -2.13(-2.59%)
Sep 07, 2021 80.93 82.66 80.93 82.38 146,382 +1.30(+1.60%)
Sep 03, 2021 82.05 82.72 80.70 81.08 140,132 -1.31(-1.59%)
Sep 02, 2021 80.84 83.16 80.39 82.39 183,779 +1.75(+2.17%)
Sep 01, 2021 81.62 81.67 80.04 80.63 177,766 -0.86(-1.06%)
Aug 31, 2021 83.92 84.10 81.44 81.50 278,424 -2.45(-2.92%)
Aug 30, 2021 85.76 86.51 83.68 83.95 187,554 -1.67(-1.95%)
Aug 27, 2021 84.12 86.03 84.06 85.61 118,262 +1.82(+2.17%)
Aug 26, 2021 84.15 85.12 83.73 83.80 61,896 -0.60(-0.71%)
Aug 25, 2021 84.83 85.14 83.96 84.39 88,528 -0.41(-0.48%)
Aug 24, 2021 84.45 85.41 83.31 84.80 70,221 +0.48(+0.57%)
Aug 23, 2021 84.31 85.03 84.09 84.32 56,311 +0.33(+0.39%)
Aug 20, 2021 83.12 84.23 82.57 83.99 120,647 +0.66(+0.80%)
Aug 19, 2021 83.30 83.93 81.56 83.32 175,310 -0.66(-0.79%)
Aug 18, 2021 84.61 85.20 82.39 83.99 102,942 -0.43(-0.50%)
Aug 17, 2021 85.12 85.37 83.39 84.41 78,186 -1.16(-1.35%)
Aug 16, 2021 85.41 87.39 84.92 85.57 93,742 -0.26(-0.30%)
Aug 13, 2021 85.29 86.09 84.88 85.82 52,773 +0.40(+0.47%)
Aug 12, 2021 86.14 86.78 84.68 85.42 143,551 -0.81(-0.94%)
Aug 11, 2021 88.04 88.91 85.79 86.24 142,670 -1.16(-1.32%)
Aug 10, 2021 88.10 88.10 86.82 87.39 135,012 -0.40(-0.45%)
Aug 09, 2021 87.56 89.52 86.41 87.79 259,922 +0.40(+0.46%)
Aug 06, 2021 85.97 87.41 84.98 87.39 273,205 +2.18(+2.56%)
Aug 05, 2021 81.48 86.39 80.98 85.22 475,383 +4.07(+5.02%)
Aug 04, 2021 82.14 82.80 79.70 81.15 321,958 -1.32(-1.60%)
Aug 03, 2021 88.34 88.78 82.14 82.46 321,401 -5.65(-6.42%)
Aug 02, 2021 88.48 89.35 87.30 88.11 288,485 +0.06(+0.06%)
Jul 30, 2021 87.81 89.01 87.32 88.06 115,411 +0.06(+0.06%)
Jul 29, 2021 87.98 88.80 86.65 88.00 160,727 +0.65(+0.75%)
Jul 28, 2021 86.41 87.65 86.14 87.35 191,262 +1.33(+1.54%)
Jul 27, 2021 87.67 87.90 85.86 86.02 106,198 -2.18(-2.47%)
Jul 26, 2021 88.58 88.82 88.16 88.20 113,922 -0.09(-0.11%)
Jul 23, 2021 88.10 88.81 87.02 88.29 119,839 +0.59(+0.67%)
Jul 22, 2021 87.42 88.65 87.11 87.71 170,461 +0.16(+0.18%)
Jul 21, 2021 87.76 88.32 86.20 87.55 120,639 +0.36(+0.41%)
Jul 20, 2021 85.16 88.06 85.16 87.19 133,986 +2.16(+2.54%)
Jul 19, 2021 85.73 86.38 84.64 85.03 72,262 -2.08(-2.39%)
Jul 16, 2021 87.50 87.72 86.42 87.11 81,248 +0.35(+0.40%)
Jul 15, 2021 86.23 87.42 86.04 86.76 67,579 -0.07(-0.08%)
Jul 14, 2021 88.07 88.07 85.72 86.83 71,941 -1.05(-1.20%)
Jul 13, 2021 88.65 88.70 87.03 87.88 256,489 -0.89(-1.00%)
Jul 12, 2021 86.87 89.17 86.87 88.77 178,978 +2.04(+2.35%)
Jul 09, 2021 86.78 87.11 85.04 86.73 131,298 +1.03(+1.20%)
Jul 08, 2021 86.72 86.94 85.18 85.70 70,265 -2.10(-2.39%)
Jul 07, 2021 87.40 88.43 87.02 87.80 129,507 +0.06(+0.06%)
Jul 06, 2021 87.70 87.85 86.46 87.74 116,750 +0.07(+0.08%)
Jul 02, 2021 87.85 88.22 87.19 87.68 104,505 +0.09(+0.10%)
Jul 01, 2021 86.81 87.71 86.20 87.59 115,012 +1.32(+1.53%)
Jun 30, 2021 85.60 86.53 84.36 86.28 173,663 +0.67(+0.79%)
Jun 29, 2021 82.21 85.71 81.52 85.60 377,090 +3.83(+4.68%)
Jun 28, 2021 86.89 86.89 81.21 81.78 278,731 -3.82(-4.46%)
Jun 25, 2021 86.77 87.39 85.08 85.60 395,372 -0.76(-0.88%)
Jun 24, 2021 86.73 86.84 85.46 86.35 134,080 +0.21(+0.24%)
Jun 23, 2021 85.79 86.95 85.61 86.14 177,970 +0.58(+0.68%)
Jun 22, 2021 85.33 86.24 84.58 85.57 158,918 -0.21(-0.24%)
Jun 21, 2021 83.31 85.87 82.43 85.78 156,209 +2.92(+3.52%)
Jun 18, 2021 84.86 84.96 82.56 82.86 335,624 -1.38(-1.64%)
Jun 17, 2021 86.30 86.96 83.84 84.24 186,714 -2.23(-2.57%)
Jun 16, 2021 85.48 87.23 85.48 86.47 165,653 +1.15(+1.34%)
Jun 15, 2021 85.34 86.42 84.61 85.32 131,709 -0.01(-0.01%)
Jun 14, 2021 85.65 86.23 84.67 85.33 77,529 -0.10(-0.12%)
Jun 11, 2021 84.95 86.01 83.10 85.43 103,765 +1.02(+1.21%)
Jun 10, 2021 84.76 84.89 83.88 84.42 176,738 -0.13(-0.16%)
Jun 09, 2021 85.72 85.76 84.45 84.55 109,041 -0.73(-0.85%)
Jun 08, 2021 84.41 86.02 84.24 85.27 187,746 +0.97(+1.15%)
Jun 07, 2021 82.65 84.89 82.42 84.30 153,348 +1.69(+2.04%)
Jun 04, 2021 81.67 82.70 80.46 82.61 121,417 +0.98(+1.20%)
Jun 03, 2021 83.25 83.43 81.13 81.63 98,425 -1.71(-2.05%)
Jun 02, 2021 83.97 85.34 82.63 83.34 194,830 -0.71(-0.84%)
Jun 01, 2021 86.04 86.50 82.53 84.05 163,034 -1.19(-1.39%)
May 28, 2021 87.24 87.99 84.99 85.24 184,454 -2.62(-2.98%)
May 27, 2021 88.47 88.99 87.52 87.86 224,003 -0.61(-0.69%)
May 26, 2021 87.32 88.60 86.24 88.47 203,759 +1.12(+1.28%)
May 25, 2021 86.65 87.76 86.36 87.35 246,090 +1.14(+1.32%)
May 24, 2021 84.77 86.30 84.63 86.21 141,017 +1.94(+2.31%)
May 21, 2021 84.88 85.54 83.90 84.26 88,086 +0.22(+0.26%)
May 20, 2021 82.88 84.66 82.88 84.05 99,573 +1.04(+1.25%)
May 19, 2021 81.92 83.31 81.19 83.01 132,828 -0.31(-0.37%)
May 18, 2021 85.37 86.75 83.29 83.32 167,780 -2.09(-2.45%)
May 17, 2021 83.97 85.59 83.40 85.42 141,175 +0.95(+1.13%)
May 14, 2021 83.21 85.22 82.48 84.46 122,959 +1.80(+2.18%)
May 13, 2021 81.79 82.99 81.68 82.66 192,526 +1.39(+1.71%)
May 12, 2021 82.35 83.16 81.02 81.27 118,082 -1.75(-2.11%)
May 11, 2021 82.66 84.55 82.48 83.03 106,842 -1.63(-1.93%)
May 10, 2021 86.17 86.17 84.43 84.66 87,810 -1.50(-1.74%)
May 07, 2021 86.35 86.98 85.94 86.16 129,812 +0.08(+0.09%)
May 06, 2021 85.83 86.30 85.12 86.09 127,008 +0.39(+0.45%)
May 05, 2021 83.74 85.76 83.16 85.70 186,930 +2.51(+3.02%)
May 04, 2021 83.83 83.91 82.11 83.19 251,602 -1.25(-1.47%)
May 03, 2021 85.79 85.79 84.34 84.43 160,973 -0.88(-1.03%)
Apr 30, 2021 86.44 87.04 84.94 85.31 241,626 -1.75(-2.02%)
Apr 29, 2021 89.08 89.51 86.04 87.07 137,802 -1.28(-1.45%)
Apr 28, 2021 88.79 88.80 86.94 88.35 116,878 +0.04(+0.04%)
Apr 27, 2021 88.75 88.76 86.97 88.31 179,826 -0.37(-0.41%)
Apr 26, 2021 87.30 90.31 87.16 88.68 230,953 +1.91(+2.21%)
Apr 23, 2021 85.57 86.99 85.08 86.76 392,920 +1.43(+1.68%)
Apr 22, 2021 84.47 86.26 84.05 85.33 248,914 +0.74(+0.87%)
Apr 21, 2021 84.44 84.88 83.46 84.59 160,188 +0.43(+0.52%)
Apr 20, 2021 85.34 85.54 83.80 84.16 123,532 -1.38(-1.61%)
Apr 19, 2021 86.65 87.17 85.26 85.54 84,206 -1.79(-2.05%)
Apr 16, 2021 87.72 87.81 85.87 87.33 177,164 +0.10(+0.12%)
Apr 15, 2021 88.37 88.37 86.82 87.23 224,093 -0.47(-0.54%)
Apr 14, 2021 88.34 88.78 87.36 87.70 169,907 -0.17(-0.19%)
Apr 13, 2021 89.36 89.77 87.53 87.87 126,466 -0.96(-1.08%)
Apr 12, 2021 87.57 89.05 86.74 88.83 129,107 +1.41(+1.61%)
Apr 09, 2021 88.32 88.32 86.34 87.42 138,147 -0.36(-0.41%)
Apr 08, 2021 86.47 88.74 85.01 87.78 229,537 +1.79(+2.08%)
Apr 07, 2021 86.75 86.84 85.10 85.99 135,074 -0.76(-0.88%)
Apr 06, 2021 88.00 89.67 86.56 86.75 302,412 -0.96(-1.10%)
Apr 05, 2021 86.62 87.92 85.95 87.72 189,585 +1.70(+1.97%)
Apr 01, 2021 83.53 86.21 83.53 86.02 152,884 +2.49(+2.98%)
Mar 31, 2021 82.35 84.53 82.35 83.53 191,944 +1.33(+1.62%)
Mar 30, 2021 80.06 82.46 79.63 82.20 184,421 +1.80(+2.24%)
Mar 29, 2021 81.11 82.20 79.20 80.40 150,036 -0.83(-1.02%)
Mar 26, 2021 79.44 81.28 78.77 81.23 149,492 +2.29(+2.90%)
Mar 25, 2021 79.65 79.95 76.49 78.94 171,054 -0.87(-1.09%)
Mar 24, 2021 81.08 81.28 79.26 79.80 205,547 -0.53(-0.66%)
Mar 23, 2021 79.89 81.07 79.24 80.33 249,166 +0.43(+0.54%)
Mar 22, 2021 81.07 81.71 79.55 79.90 186,710 -1.35(-1.66%)
Mar 19, 2021 80.51 82.06 80.26 81.25 463,955 +0.18(+0.22%)
Mar 18, 2021 83.24 84.31 80.93 81.07 168,029 -2.58(-3.09%)
Mar 17, 2021 82.54 85.16 81.34 83.65 145,192 +0.56(+0.67%)
Mar 16, 2021 83.25 83.82 81.53 83.10 186,711 +0.03(+0.03%)
Mar 15, 2021 82.00 83.07 80.71 83.07 230,712 +0.91(+1.11%)
Mar 12, 2021 82.28 83.13 81.06 82.15 180,556 -0.54(-0.65%)
Mar 11, 2021 83.14 83.21 81.79 82.69 162,411 +0.30(+0.36%)
Mar 10, 2021 81.27 82.91 80.83 82.39 210,224 +1.91(+2.37%)
Mar 09, 2021 79.21 81.94 78.35 80.48 293,844 +1.84(+2.34%)
Mar 08, 2021 79.10 80.14 76.75 78.64 240,166 -0.40(-0.51%)
Mar 05, 2021 79.75 83.84 75.63 79.04 272,811 +0.07(+0.08%)
Mar 04, 2021 82.69 82.74 78.58 78.97 442,750 -3.73(-4.51%)
Mar 03, 2021 81.40 83.36 80.59 82.71 458,812 +1.31(+1.60%)
Mar 02, 2021 79.43 82.33 78.57 81.40 1,239,475 -4.97(-5.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.