Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
141.94
-5.14 (-3.49%)
Mar 31, 2025, 9:45 AM EDT - Market open
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 150.81 | 152.40 | 146.23 | 147.08 | 147.08 | -2.47% | 381,721 |
| Mar 27, 2025 | 153.10 | 153.10 | 149.02 | 150.81 | 150.81 | -2.08% | 357,387 |
| Mar 26, 2025 | 158.08 | 158.16 | 153.12 | 154.02 | 154.02 | -2.28% | 309,185 |
| Mar 25, 2025 | 155.93 | 158.06 | 154.16 | 157.61 | 157.61 | 1.10% | 371,258 |
| Mar 24, 2025 | 153.80 | 157.13 | 151.87 | 155.89 | 155.89 | 3.49% | 458,511 |
| Mar 21, 2025 | 148.74 | 151.37 | 145.34 | 150.64 | 150.64 | 0.97% | 1,209,451 |
| Mar 20, 2025 | 148.60 | 151.00 | 147.66 | 149.20 | 149.20 | -0.91% | 469,358 |
| Mar 19, 2025 | 145.95 | 151.99 | 144.62 | 150.57 | 150.57 | 4.03% | 397,275 |
| Mar 18, 2025 | 142.55 | 145.46 | 141.77 | 144.74 | 144.74 | -0.28% | 312,873 |
| Mar 17, 2025 | 142.51 | 145.88 | 140.13 | 145.15 | 145.15 | 1.82% | 498,984 |
| Mar 14, 2025 | 140.64 | 143.58 | 139.33 | 142.56 | 142.56 | 2.55% | 585,176 |
| Mar 13, 2025 | 141.78 | 141.78 | 138.01 | 139.01 | 138.53 | -1.74% | 744,651 |
| Mar 12, 2025 | 142.77 | 145.66 | 140.21 | 141.47 | 140.99 | 1.01% | 763,986 |
| Mar 11, 2025 | 139.35 | 142.69 | 136.98 | 140.05 | 139.57 | 1.58% | 614,224 |
| Mar 10, 2025 | 142.05 | 143.84 | 135.82 | 137.87 | 137.40 | -5.53% | 587,446 |
| Mar 7, 2025 | 146.69 | 149.84 | 139.39 | 145.94 | 145.44 | -1.12% | 718,095 |
| Mar 6, 2025 | 150.31 | 151.59 | 146.12 | 147.59 | 147.08 | -3.55% | 509,068 |
| Mar 5, 2025 | 147.54 | 153.30 | 145.08 | 153.03 | 152.51 | 4.14% | 466,543 |
| Mar 4, 2025 | 149.97 | 150.12 | 143.03 | 146.94 | 146.44 | -3.70% | 454,552 |
| Mar 3, 2025 | 156.68 | 160.18 | 151.66 | 152.59 | 152.07 | -2.39% | 479,342 |
| Feb 28, 2025 | 150.11 | 156.42 | 148.36 | 156.32 | 155.79 | 3.08% | 621,524 |
| Feb 27, 2025 | 154.50 | 156.24 | 150.62 | 151.65 | 151.13 | -1.39% | 430,584 |
| Feb 26, 2025 | 154.93 | 157.69 | 152.95 | 153.78 | 153.25 | -0.13% | 500,716 |
| Feb 25, 2025 | 153.63 | 155.00 | 149.06 | 153.98 | 153.45 | 0.55% | 449,798 |
| Feb 24, 2025 | 153.07 | 155.28 | 151.00 | 153.14 | 152.62 | 1.11% | 775,101 |
| Feb 21, 2025 | 158.77 | 159.43 | 151.40 | 151.46 | 150.94 | -3.69% | 641,616 |
| Feb 20, 2025 | 159.72 | 159.93 | 152.58 | 157.26 | 156.72 | -1.69% | 844,043 |
| Feb 19, 2025 | 158.31 | 160.28 | 157.41 | 159.96 | 159.41 | 0.28% | 517,878 |
| Feb 18, 2025 | 156.78 | 159.52 | 155.26 | 159.52 | 158.97 | 2.13% | 445,034 |
| Feb 14, 2025 | 152.80 | 156.61 | 152.50 | 156.19 | 155.66 | 2.87% | 413,127 |
| Feb 13, 2025 | 154.67 | 154.68 | 150.56 | 151.83 | 151.31 | -1.33% | 463,246 |
| Feb 12, 2025 | 154.81 | 154.88 | 150.89 | 153.87 | 153.34 | -1.74% | 656,643 |
| Feb 11, 2025 | 157.25 | 158.76 | 149.56 | 156.59 | 156.05 | -5.89% | 2,030,735 |
| Feb 10, 2025 | 169.07 | 169.07 | 164.12 | 166.39 | 165.82 | -0.48% | 350,579 |
| Feb 7, 2025 | 167.26 | 169.20 | 166.53 | 167.19 | 166.62 | 0.22% | 445,072 |
| Feb 6, 2025 | 170.45 | 170.57 | 166.52 | 166.83 | 166.26 | -1.97% | 500,632 |
| Feb 5, 2025 | 163.01 | 172.37 | 162.74 | 170.18 | 169.60 | 5.44% | 727,105 |
| Feb 4, 2025 | 165.37 | 168.08 | 157.47 | 161.40 | 160.85 | 2.15% | 890,514 |
| Feb 3, 2025 | 153.95 | 159.13 | 151.46 | 158.00 | 157.46 | -0.74% | 536,242 |
| Jan 31, 2025 | 159.97 | 161.25 | 158.77 | 159.18 | 158.64 | -0.18% | 294,793 |
| Jan 30, 2025 | 160.38 | 160.83 | 157.53 | 159.46 | 158.91 | 1.32% | 212,830 |
| Jan 29, 2025 | 159.34 | 161.06 | 157.30 | 157.38 | 156.84 | -1.39% | 327,016 |
| Jan 28, 2025 | 158.33 | 160.69 | 157.30 | 159.60 | 159.05 | 0.61% | 386,896 |
| Jan 27, 2025 | 158.38 | 159.99 | 156.68 | 158.63 | 158.09 | -1.47% | 448,722 |
| Jan 24, 2025 | 158.42 | 161.93 | 157.82 | 160.99 | 160.44 | 0.71% | 302,379 |
| Jan 23, 2025 | 158.80 | 159.98 | 156.91 | 159.86 | 159.31 | -0.17% | 356,997 |
| Jan 22, 2025 | 157.00 | 160.67 | 156.81 | 160.14 | 159.59 | 1.92% | 552,383 |
| Jan 21, 2025 | 153.94 | 157.60 | 153.26 | 157.13 | 156.59 | 4.57% | 428,630 |
| Jan 17, 2025 | 150.89 | 151.42 | 147.87 | 150.26 | 149.75 | 0.45% | 457,867 |
| Jan 16, 2025 | 145.27 | 149.73 | 145.00 | 149.59 | 149.08 | 3.44% | 353,412 |