Hamilton Lane Incorporated (HLNE)

NASDAQ: HLNE · Real-Time Price · USD

96.38

+0.51 (0.53%)

At close: Nov 10, 2026, 4:00 PM EST

96.91

+0.53 (0.55%)

Pre-market: Nov 11, 2026, 4:03 AM EST

Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	95.09	97.89	94.99	96.38	96.38	0.53%	684,498
Nov 9, 2026	90.92	96.39	90.18	95.87	95.87	7.17%	752,829
Nov 6, 2026	89.62	91.77	88.95	89.46	89.46	-0.74%	616,475
Nov 5, 2026	95.84	95.84	88.43	90.13	90.13	-5.12%	760,588
Nov 4, 2026	91.47	95.15	90.85	94.99	94.99	7.18%	962,146
Nov 3, 2026	87.83	89.66	83.54	88.63	88.63	0.90%	797,549
Nov 2, 2026	85.36	89.89	85.36	87.84	87.84	4.68%	819,922
Oct 30, 2026	85.54	85.70	82.96	83.91	83.91	-2.04%	419,721
Oct 29, 2026	83.76	86.39	82.67	85.66	85.66	3.55%	593,821
Oct 28, 2026	80.84	82.89	80.43	82.72	82.72	1.72%	431,842
Oct 27, 2026	82.14	83.40	80.10	81.32	81.32	-	468,415
Oct 26, 2026	82.46	83.40	81.15	81.32	81.32	-1.15%	439,341
Oct 23, 2026	84.03	84.58	81.43	82.27	82.27	-3.56%	671,498
Oct 22, 2026	81.40	86.03	81.12	85.31	85.31	3.46%	877,306
Oct 21, 2026	85.50	85.50	81.78	82.46	82.46	-1.48%	517,806
Oct 20, 2026	82.59	85.03	82.59	83.70	83.70	1.75%	481,396
Oct 19, 2026	82.16	83.01	81.64	82.26	82.26	0.51%	454,889
Oct 16, 2026	84.20	85.42	80.21	81.84	81.84	-1.99%	766,264
Oct 15, 2026	80.79	84.12	79.69	83.50	83.50	1.82%	992,041
Oct 14, 2026	81.75	83.23	80.66	82.01	82.01	-1.10%	714,751
Oct 13, 2026	86.57	88.43	81.28	82.92	82.92	-4.59%	825,008
Oct 12, 2026	85.86	87.12	84.77	86.91	86.91	1.45%	447,079
Oct 9, 2026	85.93	86.95	85.25	85.67	85.67	0.01%	412,704
Oct 8, 2026	84.53	86.56	83.94	85.66	85.66	0.54%	642,976
Oct 7, 2026	85.50	86.02	83.42	85.20	85.20	-1.50%	716,824
Oct 6, 2026	88.10	88.32	86.49	86.50	86.50	-0.95%	459,298
Oct 5, 2026	86.24	87.92	85.24	87.33	87.33	0.33%	618,697
Oct 2, 2026	89.85	91.61	86.77	87.04	87.04	-1.73%	699,967
Oct 1, 2026	86.60	90.02	85.05	88.57	88.57	1.97%	695,186
Sep 30, 2026	85.87	86.99	84.03	86.86	86.86	1.15%	729,413
Sep 29, 2026	84.94	86.73	84.59	85.87	85.87	1.07%	816,934
Sep 28, 2026	86.04	86.04	84.09	84.96	84.96	-1.45%	418,431
Sep 25, 2026	86.11	87.09	85.43	86.21	86.21	1.02%	784,920
Sep 24, 2026	85.49	85.60	82.65	85.34	85.34	-0.42%	776,231
Sep 23, 2026	86.57	87.57	83.29	85.70	85.70	-2.17%	684,584
Sep 22, 2026	89.93	90.25	83.29	87.60	87.60	-0.84%	990,571
Sep 21, 2026	88.92	89.10	87.12	88.34	88.34	1.38%	620,591
Sep 18, 2026	87.39	88.73	85.85	87.74	87.14	-0.63%	947,696
Sep 17, 2026	92.01	92.04	87.77	88.30	87.70	-1.76%	677,242
Sep 16, 2026	93.14	94.48	88.15	89.88	89.27	-3.39%	739,738
Sep 15, 2026	95.95	96.57	92.91	93.03	92.39	-3.37%	514,105
Sep 14, 2026	95.26	96.77	94.55	96.27	95.61	0.30%	443,219
Sep 11, 2026	97.50	99.24	95.39	95.98	95.32	0.20%	558,053
Sep 10, 2026	98.60	100.31	95.68	95.79	95.13	-3.12%	387,460
Sep 9, 2026	101.31	101.91	98.49	98.88	98.20	-2.26%	681,942
Sep 8, 2026	102.92	103.07	101.00	101.17	100.48	-1.83%	635,863
Sep 4, 2026	101.73	103.74	100.00	103.06	102.36	-0.33%	335,454
Sep 3, 2026	105.26	106.78	102.32	103.40	102.69	0.23%	399,290
Sep 2, 2026	102.63	105.12	102.22	103.16	102.45	0.17%	659,206
Sep 1, 2026	106.29	107.61	102.44	102.99	102.29	-5.36%	737,253