Hamilton Lane Incorporated (HLNE)

NASDAQ: HLNE · Real-Time Price · USD

82.22

+1.42 (1.76%)

At close: Jun 18, 2026, 4:00 PM EDT

82.74

+0.52 (0.63%)

After-hours: Jun 18, 2026, 7:37 PM EDT

Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	81.69	83.39	80.71	82.22	82.22	1.76%	1,258,707
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
Apr 27, 2026	94.80	95.69	87.87	89.46	88.80	-5.67%	2,549,979
Apr 24, 2026	103.81	103.99	94.06	94.84	94.14	-8.07%	2,017,312
Apr 23, 2026	105.45	106.60	100.77	103.16	102.40	-2.67%	450,852
Apr 22, 2026	107.59	108.92	105.44	105.99	105.21	-0.13%	433,736
Apr 21, 2026	106.84	111.01	105.64	106.13	105.35	-0.66%	397,061
Apr 20, 2026	105.84	109.08	105.81	106.83	106.04	0.05%	837,561
Apr 17, 2026	106.38	108.52	105.57	106.78	105.99	2.51%	606,052
Apr 16, 2026	109.84	110.24	104.17	104.17	103.40	-0.90%	724,537
Apr 15, 2026	103.24	106.57	103.00	105.12	104.35	3.51%	576,130
Apr 14, 2026	99.96	102.95	98.67	101.56	100.81	2.51%	821,968
Apr 13, 2026	91.52	99.60	91.52	99.07	98.34	7.36%	1,637,698
Apr 10, 2026	94.58	94.58	92.13	92.28	91.60	-2.65%	513,743
Apr 9, 2026	96.85	98.00	93.95	94.79	94.09	-2.39%	630,199