Skip to main content
logo
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
119.80
-2.80 (-2.28%)
At close: Oct 8, 2025, 4:00 PM EDT
121.79
+1.99 (1.66%)
After-hours: Oct 8, 2025, 7:53 PM EDT

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025122.91123.06119.72119.80119.80-2.28%458,502
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
Aug 18, 2025155.18155.58153.19155.40154.84-0.04%221,703
Aug 15, 2025158.65158.65154.25155.46154.90-1.88%403,423
Aug 14, 2025159.47159.87157.16158.44157.87-1.52%378,096
Aug 13, 2025159.04161.13154.92160.88160.301.39%277,285
Aug 12, 2025154.02158.73154.02158.67158.104.01%234,563
Aug 11, 2025154.51155.19152.14152.55152.00-1.29%311,770
Aug 8, 2025153.82155.62152.56154.54153.990.88%276,637
Aug 7, 2025158.17158.45152.12153.19152.64-2.16%314,834
Aug 6, 2025158.33159.39156.28156.57156.01-0.13%570,536
Aug 5, 2025154.47159.38149.32156.77156.213.89%618,243
Aug 4, 2025149.24152.11147.58150.90150.362.10%503,267
Aug 1, 2025148.00148.35142.53147.79147.26-2.96%538,811
Jul 31, 2025154.01156.28152.03152.30151.76-2.06%337,357
Jul 30, 2025156.21158.73154.07155.50154.940.26%348,989