Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
151.32
-1.91 (-1.25%)
Jul 11, 2025, 9:46 AM - Market open

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 151.47 151.47 150.59 151.32 - -1.25% 3,334
Jul 10, 2025 149.57 154.07 149.13 153.23 153.23 2.78% 457,180
Jul 9, 2025 147.39 149.15 145.80 149.09 149.09 1.32% 263,395
Jul 8, 2025 147.06 148.87 145.13 147.15 147.15 0.72% 495,357
Jul 7, 2025 146.28 147.59 145.15 146.10 146.10 -0.63% 489,579
Jul 3, 2025 146.42 147.61 145.75 147.02 147.02 1.29% 201,133
Jul 2, 2025 144.30 145.51 143.54 145.15 145.15 0.25% 463,402
Jul 1, 2025 141.01 146.72 141.01 144.79 144.79 1.88% 543,839
Jun 30, 2025 146.30 146.30 139.93 142.12 142.12 -1.40% 665,817
Jun 27, 2025 144.00 147.46 141.31 144.14 144.14 -0.07% 6,424,265
Jun 26, 2025 142.78 144.34 141.08 144.24 144.24 1.21% 625,675
Jun 25, 2025 143.18 143.40 141.33 142.52 142.52 -0.11% 489,239
Jun 24, 2025 140.79 143.08 140.20 142.67 142.67 2.76% 524,518
Jun 23, 2025 136.01 138.96 133.47 138.84 138.84 1.57% 672,565
Jun 20, 2025 137.22 137.22 135.21 136.69 136.69 -0.21% 780,968
Jun 18, 2025 136.15 139.20 135.32 136.98 136.44 0.79% 506,550
Jun 17, 2025 136.05 136.57 132.94 135.91 135.38 -1.18% 905,233
Jun 16, 2025 140.83 142.33 137.22 137.53 136.99 -1.02% 1,376,351
Jun 13, 2025 143.79 144.66 138.60 138.95 138.40 -5.15% 791,537
Jun 12, 2025 145.82 147.09 144.05 146.49 145.91 -0.58% 855,171
Jun 11, 2025 152.77 153.60 146.59 147.34 146.76 -2.85% 797,793
Jun 10, 2025 152.77 154.04 149.40 151.67 151.07 -0.04% 543,397
Jun 9, 2025 152.24 153.77 149.63 151.73 151.13 0.60% 635,252
Jun 6, 2025 153.51 154.33 150.19 150.82 150.23 0.13% 609,332
Jun 5, 2025 149.77 151.01 147.38 150.63 150.04 1.04% 566,672
Jun 4, 2025 149.89 150.23 147.67 149.08 148.49 -0.29% 475,008
Jun 3, 2025 148.96 151.18 145.99 149.51 148.92 0.37% 505,319
Jun 2, 2025 149.00 149.08 144.96 148.96 148.37 -0.03% 770,086
May 30, 2025 154.41 155.19 148.18 149.00 148.41 -4.54% 1,480,590
May 29, 2025 179.19 179.19 152.63 156.08 155.47 -11.06% 1,737,620
May 28, 2025 172.62 176.52 171.34 175.49 174.80 1.67% 1,622,206
May 27, 2025 166.47 172.64 165.48 172.60 171.92 4.35% 557,125
May 23, 2025 160.36 166.71 155.88 165.41 164.76 0.95% 401,837
May 22, 2025 161.84 166.85 161.22 163.86 163.22 1.32% 453,882
May 21, 2025 167.14 168.58 161.35 161.72 161.08 -4.70% 410,990
May 20, 2025 172.07 173.31 167.59 169.70 169.03 -1.63% 524,393
May 19, 2025 169.51 172.94 168.66 172.52 171.84 -0.13% 335,302
May 16, 2025 170.49 173.27 168.70 172.74 172.06 1.55% 387,017
May 15, 2025 172.96 174.39 169.64 170.11 169.44 -2.69% 448,421
May 14, 2025 172.70 175.84 172.34 174.82 174.13 0.45% 367,332
May 13, 2025 174.34 176.68 172.65 174.04 173.36 0.63% 367,418
May 12, 2025 172.25 175.00 170.38 172.95 172.27 6.31% 424,284
May 9, 2025 162.70 164.04 161.10 162.68 162.04 -0.01% 311,214
May 8, 2025 161.47 165.34 159.87 162.70 162.06 2.57% 337,587
May 7, 2025 158.50 159.74 156.60 158.62 158.00 0.58% 309,097
May 6, 2025 156.63 160.20 156.63 157.71 157.09 -1.66% 286,246
May 5, 2025 159.63 161.55 157.81 160.37 159.74 -0.14% 308,273
May 2, 2025 157.38 163.66 157.38 160.59 159.96 3.19% 394,377
May 1, 2025 155.22 158.44 153.20 155.62 155.01 0.73% 334,238
Apr 30, 2025 151.65 154.81 148.00 154.49 153.88 -0.01% 416,846