Hamilton Lane Incorporated (HLNE)

Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	78.96	81.11	78.58	80.61	80.61	2.09%	589,519
Jul 8, 2026	79.85	80.60	78.72	78.96	78.96	-2.05%	561,095
Jul 7, 2026	82.46	83.38	80.25	80.61	80.61	-2.24%	810,664
Jul 6, 2026	79.77	83.40	79.63	82.46	82.46	3.39%	936,505
Jul 2, 2026	79.93	80.82	77.44	79.76	79.76	1.40%	1,078,087
Jul 1, 2026	79.27	82.72	77.46	78.66	78.66	-0.22%	867,551
Jun 30, 2026	75.34	79.49	73.87	78.83	78.83	5.11%	898,917
Jun 29, 2026	77.84	79.28	72.78	75.00	75.00	-3.56%	1,024,033
Jun 26, 2026	76.33	78.71	75.72	77.77	77.77	2.03%	2,829,960
Jun 25, 2026	74.42	76.79	74.42	76.22	76.22	3.29%	1,049,449
Jun 24, 2026	76.31	76.31	71.88	73.79	73.79	-2.43%	1,036,552
Jun 23, 2026	78.49	79.78	74.96	75.63	75.63	-4.88%	863,099
Jun 22, 2026	82.00	83.77	79.41	79.51	79.51	-3.30%	983,454
Jun 18, 2026	81.69	83.39	80.71	82.22	82.22	1.76%	1,258,708
Jun 17, 2026	87.00	87.62	81.16	81.40	80.80	-6.67%	1,244,639
Jun 16, 2026	84.09	88.05	84.00	87.22	86.58	6.38%	893,708
Jun 15, 2026	81.99	85.11	81.92	81.99	81.39	2.36%	933,339
Jun 12, 2026	78.82	80.57	78.19	80.10	79.51	1.73%	911,517
Jun 11, 2026	78.00	79.13	75.93	78.74	78.16	0.83%	788,318
Jun 10, 2026	79.27	81.50	77.10	78.09	77.51	-2.39%	948,421
Jun 9, 2026	79.96	83.73	79.64	80.00	79.41	0.04%	1,436,308
Jun 8, 2026	80.46	81.90	79.10	79.97	79.38	-0.61%	900,716
Jun 5, 2026	83.17	83.71	79.15	80.46	79.87	-2.67%	748,359
Jun 4, 2026	81.64	84.45	81.64	82.67	82.06	2.28%	1,174,733
Jun 3, 2026	80.41	80.92	76.79	80.83	80.23	-4.75%	1,751,475
Jun 2, 2026	87.38	87.38	84.58	84.86	84.23	-4.00%	772,055
Jun 1, 2026	86.77	90.26	86.51	88.40	87.75	1.46%	850,264
May 29, 2026	87.98	89.00	86.57	87.13	86.49	1.14%	1,317,462
May 28, 2026	90.35	90.35	82.23	86.15	85.51	-4.80%	1,777,989
May 27, 2026	90.62	93.52	90.33	90.49	89.82	0.14%	1,181,076
May 26, 2026	91.43	91.43	88.10	90.36	89.69	0.04%	1,121,715
May 22, 2026	89.99	91.20	89.22	90.32	89.65	1.95%	988,472
May 21, 2026	86.52	89.91	83.50	88.59	87.94	4.09%	1,013,322
May 20, 2026	84.04	85.82	82.69	85.11	84.48	1.19%	617,871
May 19, 2026	86.71	87.64	84.05	84.11	83.49	-3.04%	555,103
May 18, 2026	84.87	87.17	84.86	86.75	86.11	1.87%	633,560
May 15, 2026	87.85	88.24	84.97	85.16	84.53	-2.80%	599,496
May 14, 2026	87.40	89.92	86.42	87.61	86.96	1.00%	676,352
May 13, 2026	86.04	86.85	84.08	86.74	86.10	-0.44%	587,441
May 12, 2026	88.69	88.92	86.69	87.12	86.48	-1.63%	693,700
May 11, 2026	88.86	90.00	87.47	88.56	87.91	-0.49%	714,239
May 8, 2026	88.89	89.46	85.90	89.00	88.34	0.04%	766,746
May 7, 2026	89.62	90.61	87.50	88.96	88.30	0.01%	1,139,610
May 6, 2026	93.01	93.04	88.05	88.95	88.29	-3.74%	1,063,264
May 5, 2026	91.17	93.71	89.73	92.41	91.73	1.42%	1,145,685
May 4, 2026	92.56	94.08	90.29	91.12	90.45	-1.56%	749,127
May 1, 2026	93.09	94.86	90.52	92.56	91.88	0.62%	988,955
Apr 30, 2026	87.74	94.94	86.98	91.99	91.31	3.80%	1,132,546
Apr 29, 2026	89.94	90.11	86.48	88.62	87.97	-2.35%	1,418,929
Apr 28, 2026	89.46	93.47	88.22	90.75	90.08	1.44%	1,527,711

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.