Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
151.32
-1.91 (-1.25%)
Jul 11, 2025, 9:46 AM - Market open
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 151.47 | 151.47 | 150.59 | 151.32 | - | -1.25% | 3,334 |
| 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 |
| Jun 23, 2025 | 136.01 | 138.96 | 133.47 | 138.84 | 138.84 | 1.57% | 672,565 |
| Jun 20, 2025 | 137.22 | 137.22 | 135.21 | 136.69 | 136.69 | -0.21% | 780,968 |
| Jun 18, 2025 | 136.15 | 139.20 | 135.32 | 136.98 | 136.44 | 0.79% | 506,550 |
| Jun 17, 2025 | 136.05 | 136.57 | 132.94 | 135.91 | 135.38 | -1.18% | 905,233 |
| Jun 16, 2025 | 140.83 | 142.33 | 137.22 | 137.53 | 136.99 | -1.02% | 1,376,351 |
| Jun 13, 2025 | 143.79 | 144.66 | 138.60 | 138.95 | 138.40 | -5.15% | 791,537 |
| Jun 12, 2025 | 145.82 | 147.09 | 144.05 | 146.49 | 145.91 | -0.58% | 855,171 |
| Jun 11, 2025 | 152.77 | 153.60 | 146.59 | 147.34 | 146.76 | -2.85% | 797,793 |
| Jun 10, 2025 | 152.77 | 154.04 | 149.40 | 151.67 | 151.07 | -0.04% | 543,397 |
| Jun 9, 2025 | 152.24 | 153.77 | 149.63 | 151.73 | 151.13 | 0.60% | 635,252 |
| Jun 6, 2025 | 153.51 | 154.33 | 150.19 | 150.82 | 150.23 | 0.13% | 609,332 |
| Jun 5, 2025 | 149.77 | 151.01 | 147.38 | 150.63 | 150.04 | 1.04% | 566,672 |
| Jun 4, 2025 | 149.89 | 150.23 | 147.67 | 149.08 | 148.49 | -0.29% | 475,008 |
| Jun 3, 2025 | 148.96 | 151.18 | 145.99 | 149.51 | 148.92 | 0.37% | 505,319 |
| Jun 2, 2025 | 149.00 | 149.08 | 144.96 | 148.96 | 148.37 | -0.03% | 770,086 |
| May 30, 2025 | 154.41 | 155.19 | 148.18 | 149.00 | 148.41 | -4.54% | 1,480,590 |
| May 29, 2025 | 179.19 | 179.19 | 152.63 | 156.08 | 155.47 | -11.06% | 1,737,620 |
| May 28, 2025 | 172.62 | 176.52 | 171.34 | 175.49 | 174.80 | 1.67% | 1,622,206 |
| May 27, 2025 | 166.47 | 172.64 | 165.48 | 172.60 | 171.92 | 4.35% | 557,125 |
| May 23, 2025 | 160.36 | 166.71 | 155.88 | 165.41 | 164.76 | 0.95% | 401,837 |
| May 22, 2025 | 161.84 | 166.85 | 161.22 | 163.86 | 163.22 | 1.32% | 453,882 |
| May 21, 2025 | 167.14 | 168.58 | 161.35 | 161.72 | 161.08 | -4.70% | 410,990 |
| May 20, 2025 | 172.07 | 173.31 | 167.59 | 169.70 | 169.03 | -1.63% | 524,393 |
| May 19, 2025 | 169.51 | 172.94 | 168.66 | 172.52 | 171.84 | -0.13% | 335,302 |
| May 16, 2025 | 170.49 | 173.27 | 168.70 | 172.74 | 172.06 | 1.55% | 387,017 |
| May 15, 2025 | 172.96 | 174.39 | 169.64 | 170.11 | 169.44 | -2.69% | 448,421 |
| May 14, 2025 | 172.70 | 175.84 | 172.34 | 174.82 | 174.13 | 0.45% | 367,332 |
| May 13, 2025 | 174.34 | 176.68 | 172.65 | 174.04 | 173.36 | 0.63% | 367,418 |
| May 12, 2025 | 172.25 | 175.00 | 170.38 | 172.95 | 172.27 | 6.31% | 424,284 |
| May 9, 2025 | 162.70 | 164.04 | 161.10 | 162.68 | 162.04 | -0.01% | 311,214 |
| May 8, 2025 | 161.47 | 165.34 | 159.87 | 162.70 | 162.06 | 2.57% | 337,587 |
| May 7, 2025 | 158.50 | 159.74 | 156.60 | 158.62 | 158.00 | 0.58% | 309,097 |
| May 6, 2025 | 156.63 | 160.20 | 156.63 | 157.71 | 157.09 | -1.66% | 286,246 |
| May 5, 2025 | 159.63 | 161.55 | 157.81 | 160.37 | 159.74 | -0.14% | 308,273 |
| May 2, 2025 | 157.38 | 163.66 | 157.38 | 160.59 | 159.96 | 3.19% | 394,377 |
| May 1, 2025 | 155.22 | 158.44 | 153.20 | 155.62 | 155.01 | 0.73% | 334,238 |
| Apr 30, 2025 | 151.65 | 154.81 | 148.00 | 154.49 | 153.88 | -0.01% | 416,846 |