Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
145.41
-5.25 (-3.48%)
Sep 3, 2025, 11:30 AM - Market open
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 146.09 | 147.55 | 145.93 | 146.49 | - | -2.76% | 998 |
| Sep 2, 2025 | 151.57 | 153.02 | 147.96 | 150.65 | 150.65 | -2.39% | 238,217 |
| Aug 29, 2025 | 155.00 | 155.19 | 152.71 | 154.34 | 154.34 | -0.34% | 299,723 |
| Aug 28, 2025 | 154.99 | 156.15 | 154.00 | 154.86 | 154.86 | 0.22% | 235,619 |
| Aug 27, 2025 | 153.54 | 155.80 | 153.19 | 154.52 | 154.52 | 0.12% | 281,838 |
| Aug 26, 2025 | 154.09 | 154.99 | 152.67 | 154.34 | 154.34 | 0.03% | 447,523 |
| Aug 25, 2025 | 155.51 | 156.67 | 154.24 | 154.30 | 154.30 | -1.56% | 407,358 |
| Aug 22, 2025 | 150.53 | 157.01 | 150.09 | 156.75 | 156.75 | 4.60% | 267,956 |
| Aug 21, 2025 | 148.74 | 150.27 | 148.34 | 149.86 | 149.86 | -0.37% | 245,148 |
| Aug 20, 2025 | 150.72 | 151.79 | 147.74 | 150.42 | 150.42 | -0.33% | 333,758 |
| Aug 19, 2025 | 155.99 | 159.47 | 150.59 | 150.92 | 150.92 | -2.88% | 696,516 |
| Aug 18, 2025 | 155.18 | 155.58 | 153.19 | 155.40 | 155.40 | -0.04% | 221,703 |
| Aug 15, 2025 | 158.65 | 158.65 | 154.25 | 155.46 | 155.46 | -1.88% | 403,423 |
| Aug 14, 2025 | 159.47 | 159.87 | 157.16 | 158.44 | 158.44 | -1.52% | 378,096 |
| Aug 13, 2025 | 159.04 | 161.13 | 154.92 | 160.88 | 160.88 | 1.39% | 277,285 |
| Aug 12, 2025 | 154.02 | 158.73 | 154.02 | 158.67 | 158.67 | 4.01% | 234,563 |
| Aug 11, 2025 | 154.51 | 155.19 | 152.14 | 152.55 | 152.55 | -1.29% | 311,770 |
| Aug 8, 2025 | 153.82 | 155.62 | 152.56 | 154.54 | 154.54 | 0.88% | 276,637 |
| Aug 7, 2025 | 158.17 | 158.45 | 152.12 | 153.19 | 153.19 | -2.16% | 314,834 |
| Aug 6, 2025 | 158.33 | 159.39 | 156.28 | 156.57 | 156.57 | -0.13% | 570,536 |
| Aug 5, 2025 | 154.47 | 159.38 | 149.32 | 156.77 | 156.77 | 3.89% | 618,243 |
| Aug 4, 2025 | 149.24 | 152.11 | 147.58 | 150.90 | 150.90 | 2.10% | 503,267 |
| Aug 1, 2025 | 148.00 | 148.35 | 142.53 | 147.79 | 147.79 | -2.96% | 538,811 |
| Jul 31, 2025 | 154.01 | 156.28 | 152.03 | 152.30 | 152.30 | -2.06% | 337,357 |
| Jul 30, 2025 | 156.21 | 158.73 | 154.07 | 155.50 | 155.50 | 0.26% | 348,989 |
| Jul 29, 2025 | 156.29 | 156.49 | 152.75 | 155.09 | 155.09 | -0.44% | 309,554 |
| Jul 28, 2025 | 157.00 | 157.77 | 155.78 | 155.78 | 155.78 | -0.69% | 354,864 |
| Jul 25, 2025 | 157.65 | 157.65 | 155.57 | 156.86 | 156.86 | 0.19% | 238,241 |
| Jul 24, 2025 | 156.00 | 157.61 | 155.21 | 156.57 | 156.57 | 0.68% | 274,084 |
| Jul 23, 2025 | 154.88 | 156.90 | 153.91 | 155.52 | 155.52 | 0.81% | 263,016 |
| Jul 22, 2025 | 152.12 | 155.08 | 150.06 | 154.27 | 154.27 | 1.58% | 448,392 |
| Jul 21, 2025 | 156.62 | 157.60 | 151.85 | 151.87 | 151.87 | -1.79% | 324,063 |
| Jul 18, 2025 | 160.06 | 160.19 | 154.08 | 154.64 | 154.64 | -2.80% | 432,445 |
| Jul 17, 2025 | 151.95 | 160.35 | 151.51 | 159.10 | 159.10 | 4.71% | 733,183 |
| Jul 16, 2025 | 147.00 | 152.17 | 146.65 | 151.95 | 151.95 | 4.28% | 353,984 |
| Jul 15, 2025 | 150.50 | 150.50 | 145.72 | 145.72 | 145.72 | -3.05% | 509,815 |
| Jul 14, 2025 | 151.87 | 151.87 | 149.25 | 150.31 | 150.31 | -0.71% | 368,534 |
| Jul 11, 2025 | 151.47 | 153.21 | 150.59 | 151.38 | 151.38 | -1.21% | 458,339 |
| Jul 10, 2025 | 149.57 | 154.07 | 149.13 | 153.23 | 153.23 | 2.78% | 457,180 |
| Jul 9, 2025 | 147.39 | 149.15 | 145.80 | 149.09 | 149.09 | 1.32% | 263,395 |
| Jul 8, 2025 | 147.06 | 148.87 | 145.13 | 147.15 | 147.15 | 0.72% | 495,357 |
| Jul 7, 2025 | 146.28 | 147.59 | 145.15 | 146.10 | 146.10 | -0.63% | 489,579 |
| Jul 3, 2025 | 146.42 | 147.61 | 145.75 | 147.02 | 147.02 | 1.29% | 201,133 |
| Jul 2, 2025 | 144.30 | 145.51 | 143.54 | 145.15 | 145.15 | 0.25% | 463,402 |
| Jul 1, 2025 | 141.01 | 146.72 | 141.01 | 144.79 | 144.79 | 1.88% | 543,839 |
| Jun 30, 2025 | 146.30 | 146.30 | 139.93 | 142.12 | 142.12 | -1.40% | 665,817 |
| Jun 27, 2025 | 144.00 | 147.46 | 141.31 | 144.14 | 144.14 | -0.07% | 6,424,265 |
| Jun 26, 2025 | 142.78 | 144.34 | 141.08 | 144.24 | 144.24 | 1.21% | 625,675 |
| Jun 25, 2025 | 143.18 | 143.40 | 141.33 | 142.52 | 142.52 | -0.11% | 489,239 |
| Jun 24, 2025 | 140.79 | 143.08 | 140.20 | 142.67 | 142.67 | 2.76% | 524,518 |