Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	103.24	105.73	103.00	104.58	-	2.97%	142,930
Apr 14, 2026	99.96	102.95	98.67	101.56	101.56	2.51%	817,495
Apr 13, 2026	91.52	99.60	91.52	99.07	99.07	7.36%	1,637,698
Apr 10, 2026	94.58	94.58	92.13	92.28	92.28	-2.65%	513,743
Apr 9, 2026	96.85	98.00	93.95	94.79	94.79	-2.39%	630,199
Apr 8, 2026	101.19	102.33	95.79	97.11	97.11	0.56%	694,143
Apr 7, 2026	95.21	96.99	93.38	96.57	96.57	1.27%	600,427
Apr 6, 2026	93.95	95.68	92.44	95.36	95.36	1.24%	618,825
Apr 2, 2026	94.77	96.28	90.47	94.19	94.19	-2.91%	775,832
Apr 1, 2026	100.90	100.90	96.84	97.01	97.01	-2.40%	433,760
Mar 31, 2026	99.59	101.93	98.30	99.40	99.40	1.54%	458,061
Mar 30, 2026	94.95	98.79	94.95	97.89	97.89	3.29%	570,689
Mar 27, 2026	96.30	96.80	93.24	94.77	94.77	-2.83%	398,570
Mar 26, 2026	99.15	100.96	97.40	97.53	97.53	-3.30%	685,142
Mar 25, 2026	101.13	103.09	97.73	100.86	100.86	1.32%	837,385
Mar 24, 2026	100.39	101.40	97.94	99.55	99.55	-2.41%	770,198
Mar 23, 2026	102.46	103.38	100.40	102.01	102.01	2.43%	889,728
Mar 20, 2026	100.16	100.91	98.44	99.59	99.59	-1.40%	808,207
Mar 19, 2026	101.05	102.65	99.35	101.00	100.46	-1.64%	727,576
Mar 18, 2026	98.91	104.22	98.39	102.68	102.13	2.11%	799,063
Mar 17, 2026	99.07	102.73	99.07	100.56	100.02	3.50%	489,519
Mar 16, 2026	97.25	99.95	96.85	97.16	96.64	0.32%	528,677
Mar 13, 2026	95.96	98.57	95.25	96.85	96.33	2.78%	809,889
Mar 12, 2026	95.15	96.65	92.77	94.23	93.73	-4.03%	1,966,992
Mar 11, 2026	104.48	105.00	96.00	98.19	97.67	-6.02%	1,182,386
Mar 10, 2026	105.67	105.97	102.98	104.48	103.92	-1.03%	413,012
Mar 9, 2026	104.34	106.22	100.40	105.57	105.01	-0.94%	764,268
Mar 6, 2026	107.21	107.75	104.13	106.57	106.00	-3.14%	849,394
Mar 5, 2026	106.48	110.19	106.48	110.02	109.43	2.44%	1,061,799
Mar 4, 2026	107.28	109.65	106.62	107.40	106.83	0.03%	534,070
Mar 3, 2026	103.35	108.42	101.60	107.37	106.80	0.51%	1,208,942
Mar 2, 2026	101.73	108.19	101.56	106.83	106.26	1.80%	843,283
Feb 27, 2026	105.32	106.32	101.39	104.94	104.38	-2.93%	1,048,451
Feb 26, 2026	108.36	110.35	105.45	108.11	107.53	1.77%	950,647
Feb 25, 2026	106.43	106.50	99.83	106.23	105.66	4.40%	1,380,969
Feb 24, 2026	100.99	103.84	100.00	101.75	101.21	0.61%	1,257,848
Feb 23, 2026	106.33	106.75	98.00	101.13	100.59	-5.50%	1,349,576
Feb 20, 2026	111.77	111.77	105.56	107.02	106.45	-5.29%	1,594,152
Feb 19, 2026	121.72	123.53	107.06	113.00	112.40	-8.27%	1,410,374
Feb 18, 2026	123.83	123.83	120.25	123.19	122.53	2.68%	494,331
Feb 17, 2026	122.94	125.15	119.47	119.97	119.33	-2.27%	409,531
Feb 13, 2026	124.19	126.21	121.45	122.76	122.10	-0.26%	448,185
Feb 12, 2026	128.51	132.80	122.98	123.08	122.42	-3.67%	473,199
Feb 11, 2026	133.48	134.30	126.15	127.77	127.09	-3.93%	406,455
Feb 10, 2026	134.00	136.74	132.61	133.00	132.29	-0.80%	435,058
Feb 9, 2026	131.48	134.86	130.63	134.07	133.35	1.78%	321,154
Feb 6, 2026	134.22	135.96	130.68	131.72	131.02	-	606,480
Feb 5, 2026	141.13	141.44	131.53	131.72	131.02	-6.60%	716,570
Feb 4, 2026	137.74	143.91	133.82	141.03	140.28	3.63%	720,829
Feb 3, 2026	135.81	149.44	133.78	136.09	135.36	-3.74%	1,557,096