Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
199.55
+1.38 (0.70%)
Nov 22, 2024, 4:00 PM EST - Market closed
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 199.67 | 201.03 | 197.78 | 199.55 | 199.55 | 0.70% | 260,859 |
| Nov 21, 2024 | 196.00 | 200.40 | 195.22 | 198.17 | 198.17 | 1.90% | 211,850 |
| Nov 20, 2024 | 194.74 | 196.30 | 192.33 | 194.48 | 194.48 | 0.04% | 157,887 |
| Nov 19, 2024 | 188.60 | 194.91 | 188.60 | 194.41 | 194.41 | 1.61% | 265,887 |
| Nov 18, 2024 | 192.10 | 192.47 | 188.30 | 191.33 | 191.33 | -0.29% | 227,610 |
| Nov 15, 2024 | 193.85 | 193.85 | 190.41 | 191.88 | 191.88 | -0.67% | 249,700 |
| Nov 14, 2024 | 193.33 | 194.44 | 190.16 | 193.18 | 193.18 | 1.47% | 300,295 |
| Nov 13, 2024 | 197.67 | 199.26 | 190.39 | 190.39 | 190.39 | -3.31% | 361,481 |
| Nov 12, 2024 | 201.77 | 203.72 | 196.62 | 196.90 | 196.90 | -2.34% | 359,560 |
| Nov 11, 2024 | 197.89 | 202.56 | 196.75 | 201.62 | 201.62 | 3.68% | 285,175 |
| Nov 8, 2024 | 189.70 | 194.88 | 188.54 | 194.47 | 194.47 | 2.67% | 450,922 |
| Nov 7, 2024 | 190.43 | 191.38 | 186.72 | 189.42 | 189.42 | -1.67% | 461,216 |
| Nov 6, 2024 | 189.10 | 196.60 | 186.25 | 192.63 | 192.63 | 6.87% | 1,015,084 |
| Nov 5, 2024 | 178.95 | 181.82 | 178.95 | 180.24 | 180.24 | 0.89% | 450,985 |
| Nov 4, 2024 | 179.56 | 181.34 | 177.91 | 178.65 | 178.65 | -0.69% | 341,145 |
| Nov 1, 2024 | 180.21 | 181.38 | 179.03 | 179.90 | 179.90 | 0.14% | 340,854 |
| Oct 31, 2024 | 181.69 | 183.34 | 178.09 | 179.64 | 179.64 | -1.42% | 255,399 |
| Oct 30, 2024 | 182.26 | 185.10 | 181.87 | 182.22 | 182.22 | -0.33% | 291,462 |
| Oct 29, 2024 | 181.36 | 183.21 | 181.22 | 182.82 | 182.82 | 0.11% | 330,056 |
| Oct 28, 2024 | 179.70 | 183.11 | 178.07 | 182.61 | 182.61 | 2.68% | 475,713 |
| Oct 25, 2024 | 179.40 | 180.98 | 175.43 | 177.85 | 177.85 | -0.04% | 193,608 |
| Oct 24, 2024 | 176.22 | 178.60 | 175.29 | 177.93 | 177.93 | 1.30% | 239,006 |
| Oct 23, 2024 | 176.60 | 177.98 | 174.04 | 175.64 | 175.64 | -1.20% | 252,118 |
| Oct 22, 2024 | 178.20 | 178.43 | 175.79 | 177.78 | 177.78 | -0.75% | 249,006 |
| Oct 21, 2024 | 180.33 | 181.33 | 178.73 | 179.13 | 179.13 | -0.99% | 217,617 |
| Oct 18, 2024 | 181.00 | 181.96 | 179.83 | 180.92 | 180.92 | -0.04% | 232,474 |
| Oct 17, 2024 | 179.27 | 181.27 | 178.37 | 181.00 | 181.00 | 1.53% | 295,658 |
| Oct 16, 2024 | 177.50 | 179.49 | 176.67 | 178.28 | 178.28 | 1.22% | 206,950 |
| Oct 15, 2024 | 177.13 | 179.18 | 175.68 | 176.13 | 176.13 | -0.58% | 236,340 |
| Oct 14, 2024 | 175.33 | 177.37 | 174.28 | 177.16 | 177.16 | 1.38% | 211,893 |
| Oct 11, 2024 | 172.64 | 175.49 | 172.64 | 174.74 | 174.74 | 1.25% | 340,893 |
| Oct 10, 2024 | 174.75 | 174.75 | 171.42 | 172.58 | 172.58 | -1.46% | 401,564 |
| Oct 9, 2024 | 172.77 | 177.62 | 172.77 | 175.14 | 175.14 | 1.23% | 449,702 |
| Oct 8, 2024 | 172.35 | 175.06 | 171.97 | 173.01 | 173.01 | 0.58% | 292,152 |
| Oct 7, 2024 | 172.52 | 173.60 | 170.77 | 172.02 | 172.02 | -0.91% | 349,555 |
| Oct 4, 2024 | 173.80 | 175.00 | 171.71 | 173.60 | 173.60 | 1.62% | 245,097 |
| Oct 3, 2024 | 168.04 | 171.15 | 167.28 | 170.83 | 170.83 | 1.42% | 249,936 |
| Oct 2, 2024 | 167.21 | 169.51 | 166.64 | 168.43 | 168.43 | 0.26% | 175,751 |
| Oct 1, 2024 | 168.71 | 169.62 | 165.96 | 168.00 | 168.00 | -0.23% | 337,804 |
| Sep 30, 2024 | 166.28 | 168.76 | 165.32 | 168.39 | 168.39 | 1.03% | 289,476 |
| Sep 27, 2024 | 167.64 | 169.02 | 166.00 | 166.67 | 166.67 | -0.32% | 250,071 |
| Sep 26, 2024 | 167.00 | 168.86 | 166.08 | 167.20 | 167.20 | 0.89% | 274,154 |
| Sep 25, 2024 | 167.56 | 168.12 | 164.80 | 165.72 | 165.72 | -0.70% | 338,471 |
| Sep 24, 2024 | 165.12 | 167.77 | 164.42 | 166.88 | 166.88 | 1.27% | 573,482 |
| Sep 23, 2024 | 164.03 | 165.83 | 162.68 | 164.78 | 164.78 | 0.94% | 509,955 |
| Sep 20, 2024 | 161.18 | 164.45 | 159.77 | 163.25 | 163.25 | 1.24% | 5,945,406 |
| Sep 19, 2024 | 163.30 | 163.30 | 158.38 | 161.25 | 161.25 | 1.66% | 708,119 |
| Sep 18, 2024 | 157.63 | 162.64 | 156.69 | 158.62 | 158.62 | 0.79% | 986,452 |
| Sep 17, 2024 | 154.58 | 157.56 | 153.43 | 157.37 | 157.37 | 2.70% | 506,010 |
| Sep 16, 2024 | 153.64 | 156.01 | 152.17 | 153.23 | 153.23 | 0.24% | 515,639 |
| Sep 13, 2024 | 151.72 | 154.33 | 149.40 | 152.87 | 152.38 | 1.91% | 378,518 |
| Sep 12, 2024 | 147.60 | 150.47 | 147.10 | 150.00 | 149.52 | 1.58% | 383,479 |
| Sep 11, 2024 | 148.34 | 149.01 | 144.69 | 147.67 | 147.20 | -0.61% | 408,516 |
| Sep 10, 2024 | 151.83 | 152.19 | 146.48 | 148.57 | 148.10 | -2.19% | 547,835 |
| Sep 9, 2024 | 154.60 | 161.19 | 151.43 | 151.89 | 151.41 | 4.22% | 1,234,788 |
| Sep 6, 2024 | 149.21 | 150.55 | 144.60 | 145.74 | 145.28 | -1.71% | 228,896 |
| Sep 5, 2024 | 149.59 | 151.25 | 146.55 | 148.28 | 147.81 | -0.58% | 191,921 |
| Sep 4, 2024 | 148.14 | 150.36 | 145.94 | 149.15 | 148.68 | 0.41% | 259,326 |
| Sep 3, 2024 | 151.25 | 152.62 | 147.76 | 148.54 | 148.07 | -2.81% | 228,436 |
| Aug 30, 2024 | 150.69 | 152.97 | 149.18 | 152.84 | 152.35 | 1.84% | 232,124 |
| Aug 29, 2024 | 150.72 | 151.10 | 149.11 | 150.08 | 149.60 | 0.09% | 178,242 |
| Aug 28, 2024 | 152.67 | 153.57 | 149.94 | 149.94 | 149.46 | -2.38% | 201,965 |
| Aug 27, 2024 | 152.17 | 154.50 | 151.23 | 153.60 | 153.11 | 0.45% | 230,858 |
| Aug 26, 2024 | 152.48 | 153.93 | 151.72 | 152.91 | 152.42 | 0.96% | 208,658 |
| Aug 23, 2024 | 148.40 | 151.65 | 147.53 | 151.45 | 150.97 | 2.85% | 229,078 |
| Aug 22, 2024 | 144.99 | 147.25 | 143.97 | 147.25 | 146.78 | 1.46% | 179,073 |
| Aug 21, 2024 | 144.18 | 145.34 | 142.31 | 145.13 | 144.67 | 1.63% | 149,918 |
| Aug 20, 2024 | 145.69 | 147.09 | 142.16 | 142.80 | 142.35 | -1.62% | 140,764 |
| Aug 19, 2024 | 143.63 | 145.42 | 142.12 | 145.15 | 144.69 | 1.44% | 173,102 |
| Aug 16, 2024 | 141.42 | 143.19 | 141.42 | 143.09 | 142.63 | 0.75% | 187,726 |
| Aug 15, 2024 | 143.11 | 143.11 | 139.91 | 142.03 | 141.58 | 1.58% | 164,729 |
| Aug 14, 2024 | 139.96 | 140.36 | 138.63 | 139.82 | 139.37 | 0.48% | 269,348 |
| Aug 13, 2024 | 136.99 | 139.64 | 136.90 | 139.15 | 138.71 | 2.31% | 265,638 |
| Aug 12, 2024 | 136.94 | 137.59 | 135.64 | 136.01 | 135.58 | -0.78% | 226,549 |
| Aug 9, 2024 | 136.65 | 137.39 | 134.53 | 137.08 | 136.64 | 0.24% | 293,606 |
| Aug 8, 2024 | 134.10 | 137.27 | 133.11 | 136.75 | 136.31 | 3.88% | 303,422 |
| Aug 7, 2024 | 135.41 | 138.27 | 131.59 | 131.64 | 131.22 | -1.22% | 274,334 |
| Aug 6, 2024 | 130.00 | 134.43 | 124.69 | 133.27 | 132.85 | 5.60% | 510,013 |
| Aug 5, 2024 | 126.09 | 129.24 | 123.98 | 126.20 | 125.80 | -5.16% | 422,812 |
| Aug 2, 2024 | 134.48 | 136.10 | 130.50 | 133.07 | 132.65 | -5.07% | 437,078 |
| Aug 1, 2024 | 144.45 | 145.02 | 136.72 | 140.17 | 139.72 | -2.91% | 340,427 |
| Jul 31, 2024 | 145.34 | 146.69 | 143.57 | 144.37 | 143.91 | 0.68% | 359,370 |
| Jul 30, 2024 | 143.69 | 145.32 | 141.67 | 143.40 | 142.94 | 0.54% | 222,702 |
| Jul 29, 2024 | 144.16 | 145.09 | 142.52 | 142.63 | 142.18 | -1.03% | 199,037 |
| Jul 26, 2024 | 144.27 | 146.28 | 143.17 | 144.11 | 143.65 | 1.59% | 295,252 |
| Jul 25, 2024 | 139.72 | 144.90 | 136.09 | 141.85 | 141.40 | 1.91% | 331,394 |
| Jul 24, 2024 | 141.15 | 142.06 | 138.93 | 139.19 | 138.75 | -1.90% | 259,671 |
| Jul 23, 2024 | 142.77 | 144.78 | 141.14 | 141.88 | 141.43 | -0.85% | 301,409 |
| Jul 22, 2024 | 140.80 | 143.66 | 139.46 | 143.09 | 142.63 | 2.29% | 338,773 |
| Jul 19, 2024 | 141.12 | 141.61 | 139.38 | 139.89 | 139.44 | -0.79% | 261,204 |
| Jul 18, 2024 | 142.00 | 145.00 | 138.25 | 141.01 | 140.56 | -0.79% | 429,450 |
| Jul 17, 2024 | 139.48 | 142.53 | 139.48 | 142.13 | 141.68 | 0.39% | 381,036 |
| Jul 16, 2024 | 137.45 | 142.24 | 137.45 | 141.58 | 141.13 | 3.16% | 495,179 |
| Jul 15, 2024 | 138.46 | 140.52 | 134.34 | 137.24 | 136.80 | -0.11% | 394,633 |
| Jul 12, 2024 | 136.16 | 138.31 | 136.07 | 137.39 | 136.95 | 1.95% | 256,108 |
| Jul 11, 2024 | 131.65 | 135.24 | 131.25 | 134.76 | 134.33 | 4.37% | 471,302 |
| Jul 10, 2024 | 126.77 | 129.35 | 125.97 | 129.12 | 128.71 | 2.48% | 230,217 |
| Jul 9, 2024 | 126.21 | 126.93 | 125.04 | 126.00 | 125.60 | - | 258,906 |
| Jul 8, 2024 | 127.57 | 128.52 | 125.69 | 126.00 | 125.60 | -0.80% | 233,217 |
| Jul 5, 2024 | 125.91 | 128.87 | 124.88 | 127.02 | 126.62 | 0.70% | 252,840 |