Skip to main content
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
148.34
+0.33 (0.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025145.51151.04145.51148.34148.340.22%367,179
Apr 24, 2025143.10150.15142.10148.01148.012.71%437,255
Apr 23, 2025143.05147.20142.32144.10144.105.43%569,910
Apr 22, 2025133.35137.88131.99136.68136.684.02%383,028
Apr 21, 2025136.48139.22128.73131.40131.40-4.60%403,727
Apr 17, 2025135.74139.76134.22137.73137.731.98%816,917
Apr 16, 2025139.23140.01133.04135.05135.05-4.46%923,068
Apr 15, 2025141.69143.91140.21141.35141.350.34%337,491
Apr 14, 2025138.67141.23135.92140.87140.872.67%574,196
Apr 11, 2025137.51138.90131.51137.21137.21-0.62%550,071
Apr 10, 2025142.03144.99134.06138.07138.07-6.13%558,908
Apr 9, 2025125.89148.72124.65147.08147.0816.13%1,251,958
Apr 8, 2025140.75143.38124.10126.65126.65-5.57%792,481
Apr 7, 2025127.77141.25126.59134.12134.12-1.14%1,176,736
Apr 4, 2025134.64137.84128.87135.66135.66-3.71%1,098,402
Apr 3, 2025144.54145.49140.63140.89140.89-9.38%657,404
Apr 2, 2025149.19156.49146.67155.48155.482.34%427,267
Apr 1, 2025148.73153.94147.88151.92151.922.19%413,614
Mar 31, 2025144.28149.70141.71148.67148.671.08%399,818
Mar 28, 2025150.81152.40146.23147.08147.08-2.47%382,110
Mar 27, 2025153.10153.10149.02150.81150.81-2.08%357,387
Mar 26, 2025158.08158.16153.12154.02154.02-2.28%309,185
Mar 25, 2025155.93158.06154.16157.61157.611.10%371,258
Mar 24, 2025153.80157.13151.87155.89155.893.49%458,511
Mar 21, 2025148.74151.37145.34150.64150.640.97%1,209,451
Mar 20, 2025148.60151.00147.66149.20149.20-0.91%469,358
Mar 19, 2025145.95151.99144.62150.57150.574.03%397,275
Mar 18, 2025142.55145.46141.77144.74144.74-0.28%312,873
Mar 17, 2025142.51145.88140.13145.15145.151.82%498,984
Mar 14, 2025140.64143.58139.33142.56142.562.55%585,176
Mar 13, 2025141.78141.78138.01139.01138.53-1.74%744,651
Mar 12, 2025142.77145.66140.21141.47140.991.01%763,986
Mar 11, 2025139.35142.69136.98140.05139.571.58%614,224
Mar 10, 2025142.05143.84135.82137.87137.40-5.53%587,446
Mar 7, 2025146.69149.84139.39145.94145.44-1.12%718,095
Mar 6, 2025150.31151.59146.12147.59147.08-3.55%509,068
Mar 5, 2025147.54153.30145.08153.03152.514.14%466,543
Mar 4, 2025149.97150.12143.03146.94146.44-3.70%454,552
Mar 3, 2025156.68160.18151.66152.59152.07-2.39%479,342
Feb 28, 2025150.11156.42148.36156.32155.793.08%621,524
Feb 27, 2025154.50156.24150.62151.65151.13-1.39%430,584
Feb 26, 2025154.93157.69152.95153.78153.25-0.13%500,716
Feb 25, 2025153.63155.00149.06153.98153.450.55%449,798
Feb 24, 2025153.07155.28151.00153.14152.621.11%775,101
Feb 21, 2025158.77159.43151.40151.46150.94-3.69%641,616
Feb 20, 2025159.72159.93152.58157.26156.72-1.69%844,043
Feb 19, 2025158.31160.28157.41159.96159.410.28%517,878
Feb 18, 2025156.78159.52155.26159.52158.972.13%445,034
Feb 14, 2025152.80156.61152.50156.19155.662.87%413,127
Feb 13, 2025154.67154.68150.56151.83151.31-1.33%463,246