Skip to main content
logo
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
127.77
-5.23 (-3.93%)
At close: Feb 11, 2026, 4:00 PM EST
127.77
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:20 PM EST

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026133.48134.30126.15127.77127.77-3.93%401,965
Feb 10, 2026134.00136.74132.61133.00133.00-0.80%435,058
Feb 9, 2026131.48134.86130.63134.07134.071.78%321,051
Feb 6, 2026134.22135.96130.68131.72131.72-606,480
Feb 5, 2026141.13141.44131.53131.72131.72-6.60%716,558
Feb 4, 2026137.74143.91133.82141.03141.033.63%720,829
Feb 3, 2026135.81149.44133.78136.09136.09-3.74%1,557,096
Feb 2, 2026140.67142.83137.89141.38141.380.10%518,570
Jan 30, 2026142.42146.41139.90141.24141.24-0.83%506,451
Jan 29, 2026149.51150.31141.44142.42142.42-4.18%474,443
Jan 28, 2026147.83150.13145.96148.64148.640.87%266,551
Jan 27, 2026147.84148.27144.70147.36147.36-0.55%304,659
Jan 26, 2026149.53152.39147.56148.17148.17-0.86%427,801
Jan 23, 2026151.80151.80147.43149.45149.45-1.74%378,622
Jan 22, 2026154.80155.59151.78152.10152.10-0.54%354,714
Jan 21, 2026149.74154.21149.74152.92152.922.41%469,576
Jan 20, 2026149.75152.66148.94149.32149.32-2.27%610,000
Jan 16, 2026153.43155.66152.12152.79152.79-0.68%562,481
Jan 15, 2026148.93154.40148.75153.84153.843.80%396,499
Jan 14, 2026145.28149.16143.70148.21148.211.51%422,330
Jan 13, 2026151.55151.55144.68146.01146.01-3.27%388,431
Jan 12, 2026146.84151.09145.94150.95150.951.82%534,594
Jan 9, 2026146.83149.07145.41148.25148.251.06%420,370
Jan 8, 2026144.72146.84144.13146.70146.701.17%409,893
Jan 7, 2026146.58147.83143.45145.00145.00-1.25%421,197
Jan 6, 2026144.70149.01144.70146.83146.831.47%705,415
Jan 5, 2026137.02147.62136.90144.70144.705.88%940,290
Jan 2, 2026135.00138.12134.26136.66136.661.75%354,948
Dec 31, 2025135.82136.30134.29134.31134.31-1.12%309,233
Dec 30, 2025136.68137.04135.24135.83135.83-1.11%388,320
Dec 29, 2025138.68140.10135.66137.35137.35-0.81%375,509
Dec 26, 2025138.64140.12137.20138.47138.47-0.12%426,854
Dec 24, 2025138.64139.16135.00138.64138.640.14%231,796
Dec 23, 2025138.52139.49137.90138.45138.45-0.03%372,619
Dec 22, 2025135.28139.79134.29138.49138.493.02%545,591
Dec 19, 2025133.69135.06132.25134.43134.430.54%1,518,287
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