Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
117.89
-2.07 (-1.73%)
At close: Oct 28, 2025, 4:00 PM EDT
117.89
0.00 (0.00%)
Pre-market: Oct 29, 2025, 8:02 AM EDT
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 119.85 | 122.13 | 117.75 | 117.89 | 117.89 | -1.73% | 537,925 |
| Oct 27, 2025 | 120.24 | 122.16 | 118.80 | 119.96 | 119.96 | 0.99% | 270,980 |
| Oct 24, 2025 | 120.37 | 123.00 | 118.62 | 118.78 | 118.78 | -0.12% | 187,351 |
| Oct 23, 2025 | 119.59 | 120.44 | 116.87 | 118.92 | 118.92 | -0.56% | 342,577 |
| Oct 22, 2025 | 120.78 | 121.39 | 118.61 | 119.59 | 119.59 | -1.14% | 270,303 |
| Oct 21, 2025 | 119.40 | 123.42 | 119.40 | 120.97 | 120.97 | 0.97% | 374,158 |
| Oct 20, 2025 | 118.62 | 121.30 | 117.69 | 119.81 | 119.81 | 1.50% | 355,224 |
| Oct 17, 2025 | 117.93 | 118.89 | 116.76 | 118.04 | 118.04 | 0.37% | 303,498 |
| Oct 16, 2025 | 120.40 | 120.84 | 115.79 | 117.61 | 117.61 | -2.15% | 715,933 |
| Oct 15, 2025 | 126.95 | 127.21 | 119.10 | 120.19 | 120.19 | -3.79% | 518,988 |
| Oct 14, 2025 | 123.52 | 127.26 | 122.25 | 124.92 | 124.92 | 1.69% | 882,166 |
| Oct 13, 2025 | 120.55 | 124.02 | 119.09 | 122.84 | 122.84 | 3.87% | 751,073 |
| Oct 10, 2025 | 118.97 | 119.22 | 114.63 | 118.26 | 118.26 | -0.50% | 1,163,306 |
| Oct 9, 2025 | 120.51 | 120.51 | 115.97 | 118.85 | 118.85 | -0.79% | 634,645 |
| Oct 8, 2025 | 122.91 | 123.06 | 119.72 | 119.80 | 119.80 | -2.28% | 480,864 |
| Oct 7, 2025 | 125.48 | 126.78 | 122.53 | 122.60 | 122.60 | -1.99% | 386,481 |
| Oct 6, 2025 | 127.93 | 129.46 | 123.71 | 125.09 | 125.09 | -1.97% | 679,554 |
| Oct 3, 2025 | 127.94 | 128.42 | 125.71 | 127.60 | 127.60 | 0.83% | 866,740 |
| Oct 2, 2025 | 129.00 | 129.00 | 125.94 | 126.55 | 126.55 | -1.75% | 593,316 |
| Oct 1, 2025 | 133.98 | 134.30 | 128.63 | 128.80 | 128.80 | -4.44% | 554,201 |
| Sep 30, 2025 | 139.21 | 139.21 | 133.19 | 134.79 | 134.79 | -3.03% | 320,278 |
| Sep 29, 2025 | 141.66 | 142.34 | 138.89 | 139.00 | 139.00 | -1.35% | 300,434 |
| Sep 26, 2025 | 140.46 | 140.97 | 138.14 | 140.90 | 140.90 | 0.89% | 213,776 |
| Sep 25, 2025 | 140.78 | 142.17 | 139.50 | 139.66 | 139.66 | -2.19% | 442,192 |
| Sep 24, 2025 | 150.43 | 151.61 | 142.08 | 142.78 | 142.78 | -4.75% | 547,372 |
| Sep 23, 2025 | 150.07 | 151.94 | 149.33 | 149.90 | 149.90 | 0.50% | 452,869 |
| Sep 22, 2025 | 149.53 | 150.00 | 147.37 | 149.15 | 149.15 | -0.80% | 367,991 |
| Sep 19, 2025 | 150.66 | 150.98 | 148.69 | 150.36 | 150.36 | -0.41% | 1,090,538 |
| Sep 18, 2025 | 149.19 | 152.41 | 147.78 | 150.99 | 150.45 | 3.32% | 316,187 |
| Sep 17, 2025 | 147.63 | 150.31 | 145.50 | 146.13 | 145.61 | -0.98% | 236,286 |
| Sep 16, 2025 | 146.53 | 147.91 | 145.38 | 147.58 | 147.05 | 0.72% | 276,770 |
| Sep 15, 2025 | 149.07 | 153.00 | 146.44 | 146.53 | 146.01 | -1.52% | 295,297 |
| Sep 12, 2025 | 153.96 | 154.67 | 148.54 | 148.79 | 148.26 | -3.26% | 299,411 |
| Sep 11, 2025 | 150.36 | 154.42 | 149.46 | 153.80 | 153.25 | 3.05% | 316,724 |
| Sep 10, 2025 | 147.77 | 152.19 | 147.73 | 149.25 | 148.72 | 0.89% | 314,914 |
| Sep 9, 2025 | 148.00 | 149.09 | 146.22 | 147.94 | 147.41 | -0.48% | 332,340 |
| Sep 8, 2025 | 146.53 | 148.97 | 145.69 | 148.66 | 148.13 | 1.74% | 461,837 |
| Sep 5, 2025 | 147.96 | 148.71 | 144.36 | 146.12 | 145.60 | -0.63% | 318,368 |
| Sep 4, 2025 | 145.03 | 147.11 | 143.83 | 147.04 | 146.51 | 2.27% | 452,194 |
| Sep 3, 2025 | 147.28 | 148.83 | 142.16 | 143.78 | 143.27 | -4.56% | 757,296 |
| Sep 2, 2025 | 151.57 | 153.02 | 147.96 | 150.65 | 150.11 | -2.39% | 238,217 |
| Aug 29, 2025 | 155.00 | 155.19 | 152.71 | 154.34 | 153.79 | -0.34% | 299,723 |
| Aug 28, 2025 | 154.99 | 156.15 | 154.00 | 154.86 | 154.31 | 0.22% | 235,619 |
| Aug 27, 2025 | 153.54 | 155.80 | 153.19 | 154.52 | 153.97 | 0.12% | 281,838 |
| Aug 26, 2025 | 154.09 | 154.99 | 152.67 | 154.34 | 153.79 | 0.03% | 447,523 |
| Aug 25, 2025 | 155.51 | 156.67 | 154.24 | 154.30 | 153.75 | -1.56% | 407,358 |
| Aug 22, 2025 | 150.53 | 157.01 | 150.09 | 156.75 | 156.19 | 4.60% | 267,956 |
| Aug 21, 2025 | 148.74 | 150.27 | 148.34 | 149.86 | 149.32 | -0.37% | 245,148 |
| Aug 20, 2025 | 150.72 | 151.79 | 147.74 | 150.42 | 149.88 | -0.33% | 333,758 |
| Aug 19, 2025 | 155.99 | 159.47 | 150.59 | 150.92 | 150.38 | -2.88% | 696,516 |