Hamilton Lane Incorporated (HLNE)

NASDAQ: HLNE · Real-Time Price · USD

98.88

-2.29 (-2.26%)

At close: Sep 9, 2026, 4:00 PM EDT

99.90

+1.02 (1.03%)

Pre-market: Sep 10, 2026, 4:43 AM EDT

Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	101.31	101.91	98.49	98.88	98.88	-2.26%	495,223
Sep 8, 2026	102.92	103.07	101.00	101.17	101.17	-1.83%	635,861
Sep 4, 2026	101.73	103.74	100.00	103.06	103.06	-0.33%	335,454
Sep 3, 2026	105.26	106.78	102.32	103.40	103.40	0.23%	399,290
Sep 2, 2026	102.63	105.12	102.22	103.16	103.16	0.17%	659,206
Sep 1, 2026	106.29	107.61	102.44	102.99	102.99	-5.36%	737,253
Aug 31, 2026	105.22	109.88	105.05	108.82	108.82	2.62%	684,739
Aug 28, 2026	107.17	108.51	105.88	106.04	106.04	-0.79%	340,478
Aug 27, 2026	105.62	108.86	105.21	106.88	106.88	1.53%	585,794
Aug 26, 2026	106.31	108.14	105.01	105.27	105.27	-1.46%	459,343
Aug 25, 2026	105.02	106.87	103.35	106.83	106.83	1.55%	477,581
Aug 24, 2026	105.21	106.90	103.93	105.20	105.20	-0.14%	513,391
Aug 21, 2026	105.55	106.40	104.21	105.35	105.35	1.24%	446,052
Aug 20, 2026	104.80	106.10	103.08	104.06	104.06	-0.76%	511,047
Aug 19, 2026	101.97	106.13	101.97	104.86	104.86	3.72%	433,931
Aug 18, 2026	100.74	102.63	98.74	101.10	101.10	0.26%	419,809
Aug 17, 2026	103.43	104.06	100.74	100.84	100.84	-3.26%	667,076
Aug 14, 2026	107.19	107.19	103.80	104.24	104.24	-2.75%	560,374
Aug 13, 2026	104.19	107.81	103.46	107.19	107.19	3.78%	559,483
Aug 12, 2026	104.63	105.25	102.23	103.29	103.29	-1.48%	728,253
Aug 11, 2026	100.29	106.10	99.82	104.84	104.84	4.46%	843,549
Aug 10, 2026	100.60	101.44	98.67	100.36	100.36	-0.66%	561,639
Aug 7, 2026	99.73	102.08	99.64	101.03	101.03	2.63%	829,200
Aug 6, 2026	100.81	101.78	98.24	98.44	98.44	-2.35%	669,750
Aug 5, 2026	103.89	106.47	100.56	100.81	100.81	-0.79%	1,000,041
Aug 4, 2026	99.07	103.17	97.34	101.61	101.61	7.06%	1,346,512
Aug 3, 2026	90.15	95.25	90.00	94.91	94.91	6.75%	1,160,172
Jul 31, 2026	88.96	89.68	88.00	88.91	88.91	-0.04%	599,502
Jul 30, 2026	87.92	89.74	85.78	88.95	88.95	0.29%	868,994
Jul 29, 2026	88.30	90.26	87.28	88.69	88.69	-0.93%	793,392
Jul 28, 2026	87.71	90.79	87.70	89.52	89.52	2.06%	889,877
Jul 27, 2026	84.64	88.12	84.42	87.71	87.71	5.47%	1,030,073
Jul 24, 2026	81.53	84.43	81.12	83.16	83.16	2.48%	440,667
Jul 23, 2026	80.12	82.70	79.34	81.15	81.15	0.01%	510,376
Jul 22, 2026	84.38	84.61	80.00	81.14	81.14	-3.73%	580,150
Jul 21, 2026	83.86	85.84	83.68	84.28	84.28	-0.38%	571,614
Jul 20, 2026	85.76	85.80	81.68	84.60	84.60	-1.46%	941,945
Jul 17, 2026	84.36	87.10	84.19	85.85	85.85	-0.06%	590,344
Jul 16, 2026	84.78	86.03	84.44	85.90	85.90	0.13%	879,468
Jul 15, 2026	84.09	87.90	84.00	85.79	85.79	4.09%	658,495
Jul 14, 2026	80.32	84.13	80.00	82.42	82.42	1.68%	673,380
Jul 13, 2026	81.74	82.74	80.52	81.06	81.06	-0.04%	460,021
Jul 10, 2026	81.81	83.41	80.34	81.09	81.09	0.60%	725,445
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%	582,863
Jul 7, 2026	82.46	83.38	80.25	80.61	80.61	-2.24%	810,667
Jul 6, 2026	79.77	83.40	79.63	82.46	82.46	3.39%	940,451
Jul 2, 2026	79.93	80.82	77.44	79.76	79.76	1.40%	1,080,973
Jul 1, 2026	79.27	82.72	77.46	78.66	78.66	-0.22%	881,608
Jun 30, 2026	75.34	79.49	73.87	78.83	78.83	5.11%	918,349