Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	101.13	103.09	97.73	100.86	100.86	1.32%	830,639
Mar 24, 2026	100.39	101.40	97.94	99.55	99.55	-2.41%	770,197
Mar 23, 2026	102.46	103.38	100.40	102.01	102.01	2.43%	889,721
Mar 20, 2026	100.16	100.91	98.44	99.59	99.59	-1.40%	787,985
Mar 19, 2026	101.05	102.65	99.35	101.00	100.46	-1.64%	726,336
Mar 18, 2026	98.91	104.22	98.39	102.68	102.13	2.11%	799,063
Mar 17, 2026	99.07	102.73	99.07	100.56	100.02	3.50%	489,519
Mar 16, 2026	97.25	99.95	96.85	97.16	96.64	0.32%	528,677
Mar 13, 2026	95.96	98.57	95.25	96.85	96.33	2.78%	809,889
Mar 12, 2026	95.15	96.65	92.77	94.23	93.73	-4.03%	1,966,992
Mar 11, 2026	104.48	105.00	96.00	98.19	97.67	-6.02%	1,182,386
Mar 10, 2026	105.67	105.97	102.98	104.48	103.92	-1.03%	413,012
Mar 9, 2026	104.34	106.22	100.40	105.57	105.01	-0.94%	764,268
Mar 6, 2026	107.21	107.75	104.13	106.57	106.00	-3.14%	849,394
Mar 5, 2026	106.48	110.19	106.48	110.02	109.43	2.44%	1,061,799
Mar 4, 2026	107.28	109.65	106.62	107.40	106.83	0.03%	534,070
Mar 3, 2026	103.35	108.42	101.60	107.37	106.80	0.51%	1,208,942
Mar 2, 2026	101.73	108.19	101.56	106.83	106.26	1.80%	843,283
Feb 27, 2026	105.32	106.32	101.39	104.94	104.38	-2.93%	1,048,451
Feb 26, 2026	108.36	110.35	105.45	108.11	107.53	1.77%	950,647
Feb 25, 2026	106.43	106.50	99.83	106.23	105.66	4.40%	1,380,969
Feb 24, 2026	100.99	103.84	100.00	101.75	101.21	0.61%	1,257,848
Feb 23, 2026	106.33	106.75	98.00	101.13	100.59	-5.50%	1,349,576
Feb 20, 2026	111.77	111.77	105.56	107.02	106.45	-5.29%	1,594,152
Feb 19, 2026	121.72	123.53	107.06	113.00	112.40	-8.27%	1,410,374
Feb 18, 2026	123.83	123.83	120.25	123.19	122.53	2.68%	494,331
Feb 17, 2026	122.94	125.15	119.47	119.97	119.33	-2.27%	409,531
Feb 13, 2026	124.19	126.21	121.45	122.76	122.10	-0.26%	448,185
Feb 12, 2026	128.51	132.80	122.98	123.08	122.42	-3.67%	473,199
Feb 11, 2026	133.48	134.30	126.15	127.77	127.09	-3.93%	406,455
Feb 10, 2026	134.00	136.74	132.61	133.00	132.29	-0.80%	435,058
Feb 9, 2026	131.48	134.86	130.63	134.07	133.35	1.78%	321,154
Feb 6, 2026	134.22	135.96	130.68	131.72	131.02	-	606,480
Feb 5, 2026	141.13	141.44	131.53	131.72	131.02	-6.60%	716,570
Feb 4, 2026	137.74	143.91	133.82	141.03	140.28	3.63%	720,829
Feb 3, 2026	135.81	149.44	133.78	136.09	135.36	-3.74%	1,557,096
Feb 2, 2026	140.67	142.83	137.89	141.38	140.62	0.10%	518,570
Jan 30, 2026	142.42	146.41	139.90	141.24	140.48	-0.83%	506,451
Jan 29, 2026	149.51	150.31	141.44	142.42	141.66	-4.18%	474,443
Jan 28, 2026	147.83	150.13	145.96	148.64	147.85	0.87%	266,551
Jan 27, 2026	147.84	148.27	144.70	147.36	146.57	-0.55%	304,659
Jan 26, 2026	149.53	152.39	147.56	148.17	147.38	-0.86%	427,801
Jan 23, 2026	151.80	151.80	147.43	149.45	148.65	-1.74%	378,622
Jan 22, 2026	154.80	155.59	151.78	152.10	151.29	-0.54%	354,714
Jan 21, 2026	149.74	154.21	149.74	152.92	152.10	2.41%	469,576
Jan 20, 2026	149.75	152.66	148.94	149.32	148.52	-2.27%	610,000
Jan 16, 2026	153.43	155.66	152.12	152.79	151.97	-0.68%	562,481
Jan 15, 2026	148.93	154.40	148.75	153.84	153.02	3.80%	396,499
Jan 14, 2026	145.28	149.16	143.70	148.21	147.42	1.51%	422,330
Jan 13, 2026	151.55	151.55	144.68	146.01	145.23	-3.27%	388,431