Skip to main content
logo
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
136.06
-1.29 (-0.94%)
Dec 30, 2025, 11:31 AM EST - Market open

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025136.68136.95135.30136.88--0.34%17,813
Dec 29, 2025138.68140.10135.66137.35137.35-0.81%375,508
Dec 26, 2025138.64140.12137.20138.47138.47-0.12%426,854
Dec 24, 2025138.64139.16135.00138.64138.640.14%231,794
Dec 23, 2025138.52139.49137.90138.45138.45-0.03%365,778
Dec 22, 2025135.28139.79134.29138.49138.493.02%532,262
Dec 19, 2025133.69135.06132.25134.43134.430.54%1,418,483
Dec 18, 2025132.59134.80132.45133.71133.171.49%558,472
Dec 17, 2025131.89133.44130.84131.75131.22-0.08%686,409
Dec 16, 2025129.87133.00129.44131.85131.322.38%515,758
Dec 15, 2025131.33133.33127.92128.79128.27-1.08%427,004
Dec 12, 2025133.55134.51129.87130.19129.66-2.33%485,843
Dec 11, 2025132.98135.56131.64133.30132.760.96%452,275
Dec 10, 2025128.50133.54127.27132.03131.502.58%694,049
Dec 9, 2025126.99129.60126.99128.71128.191.39%496,167
Dec 8, 2025124.79127.63123.35126.95126.441.40%585,933
Dec 5, 2025123.33127.03121.55125.20124.691.56%731,313
Dec 4, 2025123.23125.13122.28123.28122.780.20%670,037
Dec 3, 2025121.49125.14121.49123.04122.541.56%390,469
Dec 2, 2025121.95123.70120.93121.15120.66-0.49%401,453
Dec 1, 2025122.40125.96118.99121.75121.26-1.76%457,726
Nov 28, 2025123.66124.90121.90123.94123.431.25%226,691
Nov 26, 2025123.25125.35122.15122.41121.92-0.53%368,433
Nov 25, 2025121.01124.64120.13123.06122.562.33%632,410
Nov 24, 2025121.77122.49119.90120.26119.77-1.52%420,745
Nov 21, 2025122.31123.23120.23122.11121.621.03%764,254
Nov 20, 2025126.26129.01120.06120.87120.38-3.51%485,983
Nov 19, 2025125.42125.95122.20125.27124.760.03%562,326
Nov 18, 2025125.85127.33124.59125.23124.72-1.29%696,165
Nov 17, 2025130.60131.27126.64126.87126.36-3.34%522,069
Nov 14, 2025130.06132.36128.92131.25130.720.08%371,483
Nov 13, 2025133.55134.64130.68131.15130.62-2.49%582,348
Nov 12, 2025132.50136.28131.67134.50133.961.66%571,107
Nov 11, 2025131.47133.72130.94132.30131.771.50%516,849
Nov 10, 2025131.02132.79129.59130.35129.82-0.53%527,756
Nov 7, 2025127.06131.53125.42131.04130.512.50%733,098
Nov 6, 2025128.60128.60124.50127.85127.333.12%899,306
Nov 5, 2025124.17126.33122.94123.98123.481.40%719,252
Nov 4, 2025119.43125.00115.32122.27121.786.39%927,451
Nov 3, 2025112.81116.04111.98114.93114.470.85%645,127
Oct 31, 2025113.24114.79112.59113.96113.50-0.12%403,037
Oct 30, 2025114.91115.99113.97114.10113.64-1.14%496,758
Oct 29, 2025117.40119.60114.26115.41114.94-2.10%341,219
Oct 28, 2025119.85122.13117.75117.89117.41-1.73%537,927
Oct 27, 2025120.24122.16118.80119.96119.480.99%270,980
Oct 24, 2025120.37123.00118.62118.78118.30-0.12%187,351
Oct 23, 2025119.59120.44116.87118.92118.44-0.56%342,577
Oct 22, 2025120.78121.39118.61119.59119.11-1.14%270,303
Oct 21, 2025119.40123.42119.40120.97120.480.97%374,158
Oct 20, 2025118.62121.30117.69119.81119.331.50%355,224