Skip to main content
logo
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
107.36
+0.53 (0.49%)
Mar 3, 2026, 4:00 PM EST - Market closed

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026103.35108.42101.60107.37107.370.51%1,208,416
Mar 2, 2026101.73108.19101.56106.83106.831.80%843,283
Feb 27, 2026105.32106.32101.39104.94104.94-2.93%1,048,431
Feb 26, 2026108.36110.35105.45108.11108.111.77%950,602
Feb 25, 2026106.43106.5099.83106.23106.234.40%1,380,967
Feb 24, 2026100.99103.84100.00101.75101.750.61%1,257,848
Feb 23, 2026106.33106.7598.00101.13101.13-5.50%1,349,576
Feb 20, 2026111.77111.77105.56107.02107.02-5.29%1,594,152
Feb 19, 2026121.72123.53107.06113.00113.00-8.27%1,410,374
Feb 18, 2026123.83123.83120.25123.19123.192.68%494,331
Feb 17, 2026122.94125.15119.47119.97119.97-2.27%409,531
Feb 13, 2026124.19126.21121.45122.76122.76-0.26%448,185
Feb 12, 2026128.51132.80122.98123.08123.08-3.67%473,199
Feb 11, 2026133.48134.30126.15127.77127.77-3.93%406,455
Feb 10, 2026134.00136.74132.61133.00133.00-0.80%435,058
Feb 9, 2026131.48134.86130.63134.07134.071.78%321,154
Feb 6, 2026134.22135.96130.68131.72131.72-606,480
Feb 5, 2026141.13141.44131.53131.72131.72-6.60%716,570
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