Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025119.85122.13117.75117.89117.89-1.73%537,925
Oct 27, 2025120.24122.16118.80119.96119.960.99%270,980
Oct 24, 2025120.37123.00118.62118.78118.78-0.12%187,351
Oct 23, 2025119.59120.44116.87118.92118.92-0.56%342,577
Oct 22, 2025120.78121.39118.61119.59119.59-1.14%270,303
Oct 21, 2025119.40123.42119.40120.97120.970.97%374,158
Oct 20, 2025118.62121.30117.69119.81119.811.50%355,224
Oct 17, 2025117.93118.89116.76118.04118.040.37%303,498
Oct 16, 2025120.40120.84115.79117.61117.61-2.15%715,933
Oct 15, 2025126.95127.21119.10120.19120.19-3.79%518,988
Oct 14, 2025123.52127.26122.25124.92124.921.69%882,166
Oct 13, 2025120.55124.02119.09122.84122.843.87%751,073
Oct 10, 2025118.97119.22114.63118.26118.26-0.50%1,163,306
Oct 9, 2025120.51120.51115.97118.85118.85-0.79%634,645
Oct 8, 2025122.91123.06119.72119.80119.80-2.28%480,864
Oct 7, 2025125.48126.78122.53122.60122.60-1.99%386,481
Oct 6, 2025127.93129.46123.71125.09125.09-1.97%679,554
Oct 3, 2025127.94128.42125.71127.60127.600.83%866,740
Oct 2, 2025129.00129.00125.94126.55126.55-1.75%593,316
Oct 1, 2025133.98134.30128.63128.80128.80-4.44%554,201
Sep 30, 2025139.21139.21133.19134.79134.79-3.03%320,278
Sep 29, 2025141.66142.34138.89139.00139.00-1.35%300,434
Sep 26, 2025140.46140.97138.14140.90140.900.89%213,776
Sep 25, 2025140.78142.17139.50139.66139.66-2.19%442,192
Sep 24, 2025150.43151.61142.08142.78142.78-4.75%547,372
Sep 23, 2025150.07151.94149.33149.90149.900.50%452,869
Sep 22, 2025149.53150.00147.37149.15149.15-0.80%367,991
Sep 19, 2025150.66150.98148.69150.36150.36-0.41%1,090,538
Sep 18, 2025149.19152.41147.78150.99150.453.32%316,187
Sep 17, 2025147.63150.31145.50146.13145.61-0.98%236,286
Sep 16, 2025146.53147.91145.38147.58147.050.72%276,770
Sep 15, 2025149.07153.00146.44146.53146.01-1.52%295,297
Sep 12, 2025153.96154.67148.54148.79148.26-3.26%299,411
Sep 11, 2025150.36154.42149.46153.80153.253.05%316,724
Sep 10, 2025147.77152.19147.73149.25148.720.89%314,914
Sep 9, 2025148.00149.09146.22147.94147.41-0.48%332,340
Sep 8, 2025146.53148.97145.69148.66148.131.74%461,837
Sep 5, 2025147.96148.71144.36146.12145.60-0.63%318,368
Sep 4, 2025145.03147.11143.83147.04146.512.27%452,194
Sep 3, 2025147.28148.83142.16143.78143.27-4.56%757,296
Sep 2, 2025151.57153.02147.96150.65150.11-2.39%238,217
Aug 29, 2025155.00155.19152.71154.34153.79-0.34%299,723
Aug 28, 2025154.99156.15154.00154.86154.310.22%235,619
Aug 27, 2025153.54155.80153.19154.52153.970.12%281,838
Aug 26, 2025154.09154.99152.67154.34153.790.03%447,523
Aug 25, 2025155.51156.67154.24154.30153.75-1.56%407,358
Aug 22, 2025150.53157.01150.09156.75156.194.60%267,956
Aug 21, 2025148.74150.27148.34149.86149.32-0.37%245,148
Aug 20, 2025150.72151.79147.74150.42149.88-0.33%333,758
Aug 19, 2025155.99159.47150.59150.92150.38-2.88%696,516