Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
152.06
-3.44 (-2.21%)
Jul 31, 2025, 4:00 PM - Market closed
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 154.01 | 156.28 | 152.03 | 152.30 | 152.30 | -2.06% | 337,357 |
| Jul 30, 2025 | 156.21 | 158.73 | 154.07 | 155.50 | 155.50 | 0.26% | 348,989 |
| Jul 29, 2025 | 156.29 | 156.49 | 152.75 | 155.09 | 155.09 | -0.44% | 309,554 |
| Jul 28, 2025 | 157.00 | 157.77 | 155.78 | 155.78 | 155.78 | -0.69% | 354,864 |
| Jul 25, 2025 | 157.65 | 157.65 | 155.57 | 156.86 | 156.86 | 0.19% | 238,241 |
| Jul 24, 2025 | 156.00 | 157.61 | 155.21 | 156.57 | 156.57 | 0.68% | 274,084 |
| Jul 23, 2025 | 154.88 | 156.90 | 153.91 | 155.52 | 155.52 | 0.81% | 263,016 |
| Jul 22, 2025 | 152.12 | 155.08 | 150.06 | 154.27 | 154.27 | 1.58% | 448,392 |
| Jul 21, 2025 | 156.62 | 157.60 | 151.85 | 151.87 | 151.87 | -1.79% | 324,063 |
| Jul 18, 2025 | 160.06 | 160.19 | 154.08 | 154.64 | 154.64 | -2.80% | 432,445 |
| Jul 17, 2025 | 151.95 | 160.35 | 151.51 | 159.10 | 159.10 | 4.71% | 733,183 |
| Jul 16, 2025 | 147.00 | 152.17 | 146.65 | 151.95 | 151.95 | 4.28% | 353,984 |
| Jul 15, 2025 | 150.50 | 150.50 | 145.72 | 145.72 | 145.72 | -3.05% | 509,815 |
| Jul 14, 2025 | 151.87 | 151.87 | 149.25 | 150.31 | 150.31 | -0.71% | 368,534 |
| Jul 11, 2025 | 151.47 | 153.21 | 150.59 | 151.38 | 151.38 | -1.21% | 458,339 |
| 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 |