NasdaqGS - Delayed Quote • USD
Hamilton Lane Incorporated (HLNE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 113.68 | 114.86 | 112.10 | 114.53 | 114.53 | 160,600 |
Apr 25, 2024 | 112.14 | 113.63 | 110.70 | 113.38 | 113.38 | 180,100 |
Apr 24, 2024 | 112.60 | 113.87 | 109.96 | 113.34 | 113.34 | 148,400 |
Apr 23, 2024 | 111.58 | 113.87 | 110.99 | 113.49 | 113.49 | 168,700 |
Apr 22, 2024 | 110.76 | 111.95 | 109.84 | 111.48 | 111.48 | 205,000 |
Apr 19, 2024 | 109.29 | 110.55 | 108.34 | 110.08 | 110.08 | 241,500 |
Apr 18, 2024 | 110.23 | 111.38 | 109.40 | 109.65 | 109.65 | 231,100 |
Apr 17, 2024 | 110.95 | 111.29 | 109.55 | 110.24 | 110.24 | 175,400 |
Apr 16, 2024 | 109.92 | 110.87 | 108.69 | 110.32 | 110.32 | 152,500 |
Apr 15, 2024 | 111.45 | 111.90 | 109.68 | 110.19 | 110.19 | 134,000 |
Apr 12, 2024 | 113.64 | 113.98 | 109.92 | 110.53 | 110.53 | 157,600 |
Apr 11, 2024 | 112.96 | 115.21 | 112.96 | 114.22 | 114.22 | 271,900 |
Apr 10, 2024 | 113.73 | 116.12 | 112.38 | 115.17 | 115.17 | 249,800 |
Apr 9, 2024 | 116.91 | 117.43 | 114.64 | 116.52 | 116.52 | 177,900 |
Apr 8, 2024 | 113.59 | 116.86 | 112.46 | 116.43 | 116.43 | 288,300 |
Apr 5, 2024 | 110.89 | 113.21 | 110.19 | 112.77 | 112.77 | 181,000 |
Apr 4, 2024 | 114.13 | 114.35 | 110.61 | 110.94 | 110.94 | 264,100 |
Apr 3, 2024 | 109.92 | 113.67 | 109.92 | 113.20 | 113.20 | 378,300 |
Apr 2, 2024 | 109.58 | 111.12 | 109.58 | 110.59 | 110.59 | 197,000 |
Apr 1, 2024 | 113.11 | 113.11 | 109.93 | 111.29 | 111.29 | 213,000 |
Mar 28, 2024 | 111.04 | 113.61 | 110.52 | 112.76 | 112.76 | 346,300 |
Mar 27, 2024 | 110.90 | 111.65 | 110.06 | 110.87 | 110.87 | 209,600 |
Mar 26, 2024 | 108.15 | 110.72 | 107.40 | 110.05 | 110.05 | 312,400 |
Mar 25, 2024 | 108.00 | 108.30 | 107.22 | 107.22 | 107.22 | 151,600 |
Mar 22, 2024 | 109.00 | 109.00 | 107.38 | 107.82 | 107.82 | 124,600 |
Mar 21, 2024 | 108.61 | 110.66 | 108.61 | 108.97 | 108.97 | 266,300 |
Mar 20, 2024 | 105.73 | 108.49 | 105.65 | 107.96 | 107.96 | 201,400 |
Mar 19, 2024 | 105.16 | 106.57 | 105.16 | 105.93 | 105.93 | 142,500 |
Mar 18, 2024 | 106.24 | 107.04 | 105.69 | 105.77 | 105.77 | 144,800 |
Mar 15, 2024 | 105.52 | 107.19 | 105.51 | 106.13 | 106.13 | 336,000 |
Mar 14, 2024 | 0.45 Dividend | |||||
Mar 14, 2024 | 107.13 | 107.75 | 105.08 | 106.30 | 106.30 | 319,800 |
Mar 13, 2024 | 107.88 | 108.53 | 107.35 | 107.80 | 107.36 | 201,700 |
Mar 12, 2024 | 107.88 | 108.92 | 107.50 | 108.22 | 107.77 | 197,800 |
Mar 11, 2024 | 107.88 | 108.36 | 106.85 | 108.34 | 107.89 | 243,100 |
Mar 8, 2024 | 109.20 | 109.69 | 103.42 | 108.09 | 107.64 | 319,900 |
Mar 7, 2024 | 108.10 | 109.32 | 106.50 | 108.77 | 108.32 | 567,900 |
Mar 6, 2024 | 108.75 | 109.50 | 106.31 | 107.03 | 106.59 | 583,100 |
Mar 5, 2024 | 106.50 | 109.00 | 104.41 | 107.81 | 107.36 | 1,517,500 |
Mar 4, 2024 | 115.10 | 115.82 | 112.29 | 112.70 | 112.23 | 316,000 |
Mar 1, 2024 | 115.11 | 117.15 | 114.35 | 114.74 | 114.27 | 184,600 |
Feb 29, 2024 | 115.98 | 116.16 | 113.81 | 114.85 | 114.38 | 454,600 |
Feb 28, 2024 | 116.07 | 116.91 | 114.17 | 114.44 | 113.97 | 242,200 |
Feb 27, 2024 | 117.51 | 119.08 | 116.08 | 116.95 | 116.47 | 441,300 |
Feb 26, 2024 | 118.72 | 121.90 | 116.66 | 116.72 | 116.24 | 260,900 |
Feb 23, 2024 | 119.76 | 120.14 | 118.56 | 119.05 | 118.56 | 143,100 |
Feb 22, 2024 | 117.09 | 120.31 | 117.09 | 119.44 | 118.95 | 178,600 |
Feb 21, 2024 | 117.10 | 118.03 | 115.57 | 116.91 | 116.43 | 210,400 |
Feb 20, 2024 | 118.20 | 118.67 | 116.88 | 117.61 | 117.12 | 220,300 |
Feb 16, 2024 | 118.00 | 120.06 | 117.43 | 119.44 | 118.95 | 249,100 |
Feb 15, 2024 | 117.50 | 120.14 | 116.54 | 118.28 | 117.79 | 304,800 |
Feb 14, 2024 | 112.29 | 116.40 | 112.01 | 116.26 | 115.78 | 275,200 |
Feb 13, 2024 | 113.09 | 113.93 | 109.79 | 110.87 | 110.41 | 302,500 |
Feb 12, 2024 | 116.21 | 117.82 | 115.93 | 116.62 | 116.14 | 258,500 |
Feb 9, 2024 | 114.13 | 116.33 | 112.97 | 115.88 | 115.40 | 339,000 |
Feb 8, 2024 | 113.50 | 116.22 | 112.96 | 113.18 | 112.71 | 278,800 |
Feb 7, 2024 | 112.62 | 114.66 | 110.92 | 114.12 | 113.65 | 291,000 |
Feb 6, 2024 | 113.10 | 115.24 | 108.58 | 112.29 | 111.83 | 546,900 |
Feb 5, 2024 | 118.35 | 119.43 | 116.20 | 119.05 | 118.56 | 172,900 |
Feb 2, 2024 | 117.08 | 120.38 | 116.76 | 119.76 | 119.27 | 176,500 |
Feb 1, 2024 | 116.32 | 118.53 | 114.70 | 118.50 | 118.01 | 131,000 |
Jan 31, 2024 | 117.12 | 118.86 | 115.81 | 115.94 | 115.46 | 158,100 |
Jan 30, 2024 | 117.60 | 118.23 | 117.44 | 117.90 | 117.41 | 90,600 |
Jan 29, 2024 | 115.45 | 118.23 | 115.45 | 118.12 | 117.63 | 115,000 |
Jan 26, 2024 | 116.37 | 116.64 | 115.23 | 115.60 | 115.12 | 110,400 |
Jan 25, 2024 | 116.39 | 116.67 | 114.67 | 115.76 | 115.28 | 225,200 |
Jan 24, 2024 | 118.60 | 118.60 | 114.50 | 114.50 | 114.03 | 555,000 |
Jan 23, 2024 | 120.79 | 120.79 | 115.90 | 116.88 | 116.40 | 293,400 |
Jan 22, 2024 | 120.25 | 121.06 | 119.30 | 119.83 | 119.34 | 242,400 |
Jan 19, 2024 | 115.87 | 119.20 | 115.34 | 118.71 | 118.22 | 205,000 |
Jan 18, 2024 | 115.04 | 115.42 | 113.28 | 115.30 | 114.82 | 157,000 |
Jan 17, 2024 | 111.87 | 114.24 | 111.87 | 114.06 | 113.59 | 153,900 |
Jan 16, 2024 | 112.08 | 113.58 | 110.84 | 113.46 | 112.99 | 162,400 |
Jan 12, 2024 | 111.74 | 112.96 | 109.83 | 112.53 | 112.07 | 261,500 |
Jan 11, 2024 | 108.75 | 110.52 | 107.71 | 110.36 | 109.90 | 185,400 |
Jan 10, 2024 | 108.54 | 111.16 | 107.86 | 111.14 | 110.68 | 131,200 |
Jan 9, 2024 | 109.20 | 110.14 | 108.46 | 108.95 | 108.50 | 118,400 |
Jan 8, 2024 | 108.05 | 110.30 | 107.80 | 110.25 | 109.79 | 129,100 |
Jan 5, 2024 | 106.88 | 108.76 | 106.58 | 107.81 | 107.36 | 136,700 |
Jan 4, 2024 | 108.61 | 109.15 | 107.62 | 107.77 | 107.33 | 120,500 |
Jan 3, 2024 | 110.90 | 111.58 | 108.05 | 108.24 | 107.79 | 216,600 |
Jan 2, 2024 | 112.50 | 112.71 | 109.83 | 111.79 | 111.33 | 168,700 |
Dec 29, 2023 | 115.53 | 115.53 | 113.23 | 113.44 | 112.97 | 102,200 |
Dec 28, 2023 | 115.14 | 116.08 | 114.70 | 115.19 | 114.71 | 120,100 |
Dec 27, 2023 | 114.70 | 116.98 | 114.01 | 115.70 | 115.22 | 152,200 |
Dec 26, 2023 | 111.81 | 114.70 | 111.81 | 114.70 | 114.23 | 101,700 |
Dec 22, 2023 | 111.26 | 113.26 | 111.06 | 112.20 | 111.74 | 147,600 |
Dec 21, 2023 | 110.26 | 111.08 | 109.16 | 111.02 | 110.56 | 227,800 |
Dec 20, 2023 | 111.44 | 113.66 | 109.47 | 109.50 | 109.05 | 234,600 |
Dec 19, 2023 | 110.84 | 112.87 | 109.78 | 111.49 | 111.03 | 184,500 |
Dec 18, 2023 | 109.39 | 110.37 | 108.05 | 110.05 | 109.60 | 163,700 |
Dec 15, 2023 | 109.19 | 110.71 | 107.84 | 108.99 | 108.54 | 570,200 |
Dec 14, 2023 | 0.45 Dividend | |||||
Dec 14, 2023 | 108.58 | 112.06 | 108.21 | 109.40 | 108.95 | 589,800 |
Dec 13, 2023 | 105.34 | 108.96 | 104.64 | 107.62 | 106.73 | 327,100 |
Dec 12, 2023 | 105.58 | 105.66 | 103.93 | 105.05 | 104.18 | 195,500 |
Dec 11, 2023 | 103.42 | 105.14 | 103.42 | 104.98 | 104.11 | 139,600 |
Dec 8, 2023 | 101.20 | 104.03 | 101.20 | 103.69 | 102.83 | 106,400 |
Dec 7, 2023 | 102.26 | 103.57 | 101.25 | 101.58 | 100.74 | 227,000 |
Dec 6, 2023 | 100.52 | 102.21 | 100.52 | 102.05 | 101.21 | 229,200 |
Dec 5, 2023 | 99.23 | 99.89 | 97.94 | 99.59 | 98.77 | 144,200 |
Dec 4, 2023 | 98.24 | 100.09 | 98.24 | 99.78 | 98.96 | 252,400 |
Dec 1, 2023 | 97.50 | 99.01 | 96.38 | 98.66 | 97.85 | 268,700 |
Nov 30, 2023 | 98.10 | 99.31 | 97.29 | 97.85 | 97.04 | 372,000 |
Nov 29, 2023 | 95.34 | 97.41 | 95.00 | 97.34 | 96.54 | 254,000 |
Nov 28, 2023 | 95.39 | 95.67 | 94.38 | 94.46 | 93.68 | 113,800 |
Nov 27, 2023 | 94.68 | 95.57 | 93.98 | 95.39 | 94.60 | 140,600 |
Nov 24, 2023 | 93.60 | 95.00 | 93.60 | 94.90 | 94.12 | 36,100 |
Nov 22, 2023 | 94.10 | 94.71 | 93.54 | 93.99 | 93.21 | 70,700 |
Nov 21, 2023 | 93.18 | 94.18 | 93.05 | 93.31 | 92.54 | 128,400 |
Nov 20, 2023 | 93.09 | 94.29 | 92.91 | 93.73 | 92.96 | 156,100 |
Nov 17, 2023 | 93.06 | 94.03 | 92.50 | 93.09 | 92.32 | 184,800 |
Nov 16, 2023 | 93.50 | 94.44 | 91.93 | 92.31 | 91.55 | 194,700 |
Nov 15, 2023 | 91.92 | 94.16 | 90.82 | 93.83 | 93.06 | 197,500 |
Nov 14, 2023 | 91.99 | 92.83 | 91.47 | 92.08 | 91.32 | 233,200 |
Nov 13, 2023 | 89.75 | 90.50 | 89.38 | 89.70 | 88.96 | 110,700 |
Nov 10, 2023 | 89.79 | 90.99 | 89.28 | 90.30 | 89.56 | 190,600 |
Nov 9, 2023 | 91.07 | 91.92 | 89.36 | 89.54 | 88.80 | 217,300 |
Nov 8, 2023 | 87.92 | 90.80 | 86.20 | 90.37 | 89.62 | 169,800 |
Nov 7, 2023 | 91.75 | 91.97 | 84.85 | 87.54 | 86.82 | 281,000 |
Nov 6, 2023 | 91.61 | 92.06 | 88.61 | 89.36 | 88.62 | 356,500 |
Nov 3, 2023 | 89.40 | 92.04 | 89.32 | 91.94 | 91.18 | 305,500 |
Nov 2, 2023 | 86.07 | 88.53 | 85.62 | 88.10 | 87.37 | 288,800 |
Nov 1, 2023 | 84.39 | 85.75 | 83.22 | 85.22 | 84.52 | 157,900 |
Oct 31, 2023 | 83.33 | 84.18 | 83.04 | 84.12 | 83.43 | 146,500 |
Oct 30, 2023 | 81.29 | 83.84 | 81.29 | 83.63 | 82.94 | 169,300 |
Oct 27, 2023 | 81.67 | 81.67 | 80.09 | 80.76 | 80.09 | 107,000 |
Oct 26, 2023 | 80.23 | 81.70 | 80.23 | 81.25 | 80.58 | 122,700 |
Oct 25, 2023 | 81.20 | 81.43 | 79.13 | 80.15 | 79.49 | 98,700 |
Oct 24, 2023 | 81.33 | 81.97 | 80.41 | 81.76 | 81.09 | 149,300 |
Oct 23, 2023 | 79.36 | 81.58 | 78.66 | 80.91 | 80.24 | 177,100 |
Oct 20, 2023 | 81.58 | 81.92 | 79.50 | 79.83 | 79.17 | 167,700 |
Oct 19, 2023 | 82.95 | 83.18 | 81.53 | 81.68 | 81.01 | 114,100 |
Oct 18, 2023 | 85.12 | 85.12 | 82.38 | 83.04 | 82.36 | 149,700 |
Oct 17, 2023 | 85.92 | 87.11 | 85.48 | 85.97 | 85.26 | 195,000 |
Oct 16, 2023 | 86.87 | 87.79 | 86.22 | 86.62 | 85.91 | 175,100 |
Oct 13, 2023 | 87.28 | 88.19 | 85.38 | 85.86 | 85.15 | 133,100 |
Oct 12, 2023 | 88.62 | 89.08 | 86.76 | 86.98 | 86.26 | 138,400 |
Oct 11, 2023 | 87.98 | 88.76 | 87.50 | 88.53 | 87.80 | 136,200 |
Oct 10, 2023 | 87.96 | 88.63 | 87.43 | 87.58 | 86.86 | 160,700 |
Oct 9, 2023 | 88.45 | 89.16 | 87.61 | 88.04 | 87.31 | 127,700 |
Oct 6, 2023 | 87.75 | 89.82 | 87.71 | 89.05 | 88.32 | 212,000 |
Oct 5, 2023 | 87.96 | 89.04 | 86.51 | 88.41 | 87.68 | 205,200 |
Oct 4, 2023 | 87.83 | 88.83 | 86.62 | 87.98 | 87.25 | 218,900 |
Oct 3, 2023 | 89.03 | 90.16 | 87.39 | 87.61 | 86.89 | 220,300 |
Oct 2, 2023 | 90.28 | 90.28 | 88.42 | 89.20 | 88.46 | 118,400 |
Sep 29, 2023 | 90.97 | 92.15 | 90.13 | 90.44 | 89.69 | 203,100 |
Sep 28, 2023 | 90.24 | 91.43 | 89.55 | 90.70 | 89.95 | 242,500 |
Sep 27, 2023 | 90.20 | 90.84 | 89.17 | 90.02 | 89.28 | 285,200 |
Sep 26, 2023 | 90.06 | 90.67 | 89.71 | 90.17 | 89.43 | 144,800 |
Sep 25, 2023 | 88.79 | 91.14 | 88.25 | 90.57 | 89.82 | 131,100 |
Sep 22, 2023 | 89.90 | 90.65 | 88.93 | 89.24 | 88.50 | 122,900 |
Sep 21, 2023 | 90.55 | 90.57 | 88.73 | 89.75 | 89.00 | 142,800 |
Sep 20, 2023 | 91.04 | 92.93 | 91.04 | 91.38 | 90.63 | 153,200 |
Sep 19, 2023 | 91.64 | 91.99 | 90.36 | 90.95 | 90.20 | 91,700 |
Sep 18, 2023 | 92.20 | 92.20 | 90.97 | 91.43 | 90.68 | 82,500 |
Sep 15, 2023 | 91.25 | 91.95 | 90.03 | 91.94 | 91.18 | 350,500 |
Sep 14, 2023 | 0.45 Dividend | |||||
Sep 14, 2023 | 92.05 | 92.69 | 90.32 | 91.17 | 90.42 | 140,600 |
Sep 13, 2023 | 91.77 | 92.48 | 91.21 | 91.86 | 90.66 | 133,400 |
Sep 12, 2023 | 90.09 | 92.97 | 90.09 | 91.74 | 90.54 | 127,100 |
Sep 11, 2023 | 91.18 | 92.04 | 90.80 | 90.87 | 89.68 | 143,600 |
Sep 8, 2023 | 91.14 | 93.03 | 90.64 | 91.04 | 89.85 | 148,700 |
Sep 7, 2023 | 91.12 | 91.67 | 89.78 | 91.27 | 90.08 | 240,600 |
Sep 6, 2023 | 92.57 | 92.84 | 91.04 | 91.35 | 90.16 | 135,100 |
Sep 5, 2023 | 92.60 | 93.11 | 91.57 | 92.43 | 91.22 | 155,800 |
Sep 1, 2023 | 93.42 | 94.33 | 92.96 | 93.16 | 91.94 | 179,400 |
Aug 31, 2023 | 92.55 | 93.35 | 91.69 | 92.79 | 91.58 | 218,600 |
Aug 30, 2023 | 92.75 | 93.56 | 92.15 | 92.58 | 91.37 | 148,500 |
Aug 29, 2023 | 91.05 | 93.00 | 90.58 | 93.00 | 91.79 | 144,000 |
Aug 28, 2023 | 89.92 | 91.74 | 89.47 | 91.34 | 90.15 | 144,100 |
Aug 25, 2023 | 89.95 | 90.29 | 89.13 | 89.89 | 88.72 | 115,700 |
Aug 24, 2023 | 90.95 | 91.84 | 89.67 | 89.82 | 88.65 | 165,000 |
Aug 23, 2023 | 90.73 | 91.50 | 90.54 | 91.30 | 90.11 | 173,600 |
Aug 22, 2023 | 91.36 | 91.81 | 89.84 | 90.36 | 89.18 | 152,000 |
Aug 21, 2023 | 91.54 | 92.25 | 90.20 | 91.44 | 90.25 | 157,500 |
Aug 18, 2023 | 89.78 | 91.79 | 89.76 | 91.69 | 90.49 | 170,300 |
Aug 17, 2023 | 92.60 | 92.82 | 90.54 | 90.63 | 89.45 | 106,800 |
Aug 16, 2023 | 91.86 | 92.82 | 91.51 | 92.15 | 90.95 | 284,800 |
Aug 15, 2023 | 92.74 | 92.74 | 90.84 | 91.86 | 90.66 | 348,100 |
Aug 14, 2023 | 92.78 | 93.91 | 92.39 | 93.20 | 91.98 | 282,200 |
Aug 11, 2023 | 92.43 | 93.21 | 92.00 | 92.84 | 91.63 | 239,700 |
Aug 10, 2023 | 91.72 | 94.20 | 91.72 | 93.05 | 91.84 | 424,600 |
Aug 9, 2023 | 91.95 | 92.74 | 89.85 | 91.47 | 90.28 | 125,200 |
Aug 8, 2023 | 91.81 | 93.18 | 89.03 | 91.94 | 90.74 | 231,500 |
Aug 7, 2023 | 91.71 | 93.46 | 91.71 | 92.98 | 91.77 | 212,700 |
Aug 4, 2023 | 91.78 | 93.58 | 88.01 | 91.52 | 90.33 | 306,500 |
Aug 3, 2023 | 90.27 | 92.01 | 89.51 | 91.78 | 90.58 | 213,500 |
Aug 2, 2023 | 87.68 | 90.78 | 87.14 | 90.56 | 89.38 | 331,700 |
Aug 1, 2023 | 85.78 | 88.46 | 85.78 | 88.21 | 87.06 | 254,900 |
Jul 31, 2023 | 86.74 | 88.54 | 86.74 | 88.43 | 87.28 | 280,000 |
Jul 28, 2023 | 88.34 | 88.51 | 86.66 | 86.71 | 85.58 | 265,900 |
Jul 27, 2023 | 88.98 | 89.72 | 86.70 | 87.36 | 86.22 | 182,200 |
Jul 26, 2023 | 87.76 | 88.91 | 86.58 | 88.63 | 87.47 | 156,200 |
Jul 25, 2023 | 87.33 | 89.14 | 87.33 | 88.00 | 86.85 | 197,600 |
Jul 24, 2023 | 86.41 | 87.28 | 86.30 | 87.28 | 86.14 | 114,200 |
Jul 21, 2023 | 87.60 | 88.24 | 86.36 | 86.44 | 85.31 | 118,200 |
Jul 20, 2023 | 85.92 | 87.25 | 85.92 | 86.95 | 85.82 | 120,700 |
Jul 19, 2023 | 86.15 | 88.26 | 86.15 | 87.02 | 85.88 | 212,000 |
Jul 18, 2023 | 86.22 | 87.07 | 85.23 | 86.11 | 84.99 | 368,300 |
Jul 17, 2023 | 83.71 | 86.28 | 83.71 | 85.94 | 84.82 | 196,100 |
Jul 14, 2023 | 84.48 | 84.64 | 83.08 | 84.15 | 83.05 | 109,100 |
Jul 13, 2023 | 82.59 | 84.83 | 82.54 | 84.69 | 83.58 | 101,100 |
Jul 12, 2023 | 82.35 | 83.07 | 81.95 | 82.30 | 81.23 | 126,900 |
Jul 11, 2023 | 79.16 | 81.05 | 78.62 | 80.85 | 79.79 | 167,500 |
Jul 10, 2023 | 78.16 | 79.56 | 78.16 | 78.56 | 77.53 | 101,800 |
Jul 7, 2023 | 78.19 | 79.04 | 78.07 | 78.22 | 77.20 | 157,600 |
Jul 6, 2023 | 77.85 | 78.11 | 76.47 | 78.05 | 77.03 | 114,400 |
Jul 5, 2023 | 79.60 | 79.65 | 78.57 | 78.83 | 77.80 | 110,600 |
Jul 3, 2023 | 80.05 | 80.37 | 79.37 | 79.81 | 78.77 | 78,700 |
Jun 30, 2023 | 80.11 | 80.78 | 79.64 | 79.98 | 78.94 | 126,600 |
Jun 29, 2023 | 77.88 | 79.98 | 77.55 | 79.67 | 78.63 | 170,700 |
Jun 28, 2023 | 77.78 | 78.15 | 76.94 | 77.75 | 76.74 | 165,300 |
Jun 27, 2023 | 76.51 | 77.85 | 75.54 | 77.50 | 76.49 | 198,100 |
Jun 26, 2023 | 75.30 | 76.90 | 75.30 | 76.07 | 75.08 | 163,500 |
Jun 23, 2023 | 76.42 | 77.27 | 75.31 | 75.61 | 74.62 | 726,500 |
Jun 22, 2023 | 77.46 | 77.46 | 75.86 | 77.20 | 76.19 | 249,400 |
Jun 21, 2023 | 77.03 | 78.38 | 76.77 | 77.79 | 76.77 | 218,700 |
Jun 20, 2023 | 77.23 | 78.60 | 76.65 | 77.53 | 76.52 | 133,200 |
Jun 16, 2023 | 79.58 | 79.58 | 77.51 | 77.87 | 76.85 | 248,300 |
Jun 15, 2023 | 76.31 | 78.92 | 76.09 | 78.77 | 77.74 | 180,600 |
Jun 14, 2023 | 0.45 Dividend | |||||
Jun 14, 2023 | 76.04 | 77.91 | 75.87 | 76.85 | 75.85 | 273,400 |
Jun 13, 2023 | 75.57 | 77.18 | 75.23 | 76.36 | 74.92 | 268,400 |
Jun 12, 2023 | 75.37 | 76.13 | 74.49 | 75.36 | 73.94 | 237,400 |
Jun 9, 2023 | 76.34 | 76.94 | 75.23 | 75.45 | 74.03 | 160,700 |
Jun 8, 2023 | 75.86 | 76.81 | 75.11 | 76.45 | 75.01 | 286,300 |
Jun 7, 2023 | 74.57 | 76.50 | 74.03 | 76.31 | 74.88 | 321,500 |
Jun 6, 2023 | 71.40 | 74.69 | 70.77 | 74.51 | 73.11 | 236,700 |
Jun 5, 2023 | 71.24 | 71.42 | 70.08 | 71.15 | 69.81 | 146,200 |
Jun 2, 2023 | 70.67 | 72.55 | 70.67 | 71.76 | 70.41 | 245,700 |
Jun 1, 2023 | 68.05 | 70.23 | 66.18 | 69.90 | 68.59 | 297,000 |
May 31, 2023 | 67.08 | 68.05 | 66.44 | 67.91 | 66.63 | 424,100 |
May 30, 2023 | 66.55 | 67.46 | 66.24 | 67.09 | 65.83 | 185,200 |
May 26, 2023 | 67.40 | 67.40 | 64.90 | 66.15 | 64.91 | 205,000 |
May 25, 2023 | 66.00 | 67.67 | 62.86 | 65.87 | 64.63 | 306,900 |
May 24, 2023 | 67.40 | 67.50 | 65.90 | 66.61 | 65.36 | 249,500 |
May 23, 2023 | 68.75 | 69.34 | 67.30 | 67.85 | 66.57 | 245,900 |
May 22, 2023 | 67.39 | 69.35 | 67.13 | 68.97 | 67.67 | 270,200 |
May 19, 2023 | 68.30 | 68.40 | 66.98 | 67.31 | 66.04 | 185,200 |
May 18, 2023 | 66.26 | 67.83 | 65.62 | 67.42 | 66.15 | 297,500 |
May 17, 2023 | 64.99 | 66.75 | 63.94 | 66.41 | 65.16 | 298,600 |
May 16, 2023 | 65.40 | 65.40 | 63.98 | 64.48 | 63.27 | 140,100 |
May 15, 2023 | 64.35 | 66.32 | 64.35 | 65.81 | 64.57 | 190,700 |
May 12, 2023 | 64.98 | 65.58 | 63.80 | 64.19 | 62.98 | 105,900 |
May 11, 2023 | 65.99 | 65.99 | 64.55 | 64.60 | 63.39 | 142,700 |
May 10, 2023 | 67.71 | 67.86 | 66.03 | 66.40 | 65.15 | 113,600 |
May 9, 2023 | 66.40 | 67.08 | 65.58 | 66.71 | 65.46 | 67,600 |
May 8, 2023 | 67.31 | 67.51 | 65.75 | 66.60 | 65.35 | 186,400 |
May 5, 2023 | 67.62 | 67.88 | 66.57 | 67.30 | 66.03 | 206,300 |
May 4, 2023 | 69.43 | 69.43 | 66.16 | 66.50 | 65.25 | 260,700 |
May 3, 2023 | 71.23 | 72.09 | 69.74 | 70.02 | 68.70 | 123,900 |
May 2, 2023 | 72.15 | 72.15 | 69.71 | 71.18 | 69.84 | 121,400 |
May 1, 2023 | 73.65 | 74.78 | 72.20 | 72.50 | 71.14 | 122,900 |
Apr 28, 2023 | 72.65 | 73.95 | 72.30 | 73.68 | 72.29 | 194,500 |
Apr 27, 2023 | 72.33 | 72.77 | 71.35 | 72.77 | 71.40 | 161,300 |
Related Tickers
STEP StepStone Group LP
36.45
+2.19%
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.38
+0.38%
BSIG BrightSphere Investment Group Inc.
22.61
-1.52%
APO-PA Apollo Global Management, Inc.
62.98
-0.54%
TPG TPG Inc.
43.87
+1.01%
OAK-PB Oaktree Capital Group, LLC
21.50
0.00%
SEIC SEI Investments Company
66.57
+0.14%
VCTR Victory Capital Holdings, Inc.
51.58
+2.85%
STT-PG State Street Corporation
23.90
+0.29%
CRBG Corebridge Financial, Inc.
26.75
+0.26%