Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	85.87	86.99	84.03	86.86	86.86	1.15%	606,175
Sep 29, 2026	84.94	86.73	84.59	85.87	85.87	1.07%	808,587
Sep 28, 2026	86.04	86.04	84.09	84.96	84.96	-1.45%	369,573
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
Aug 31, 2026	105.22	109.88	105.05	108.82	108.08	2.62%	684,739
Aug 28, 2026	107.17	108.51	105.88	106.04	105.31	-0.79%	340,478
Aug 27, 2026	105.62	108.86	105.21	106.88	106.15	1.53%	585,794
Aug 26, 2026	106.31	108.14	105.01	105.27	104.55	-1.46%	459,343
Aug 25, 2026	105.02	106.87	103.35	106.83	106.10	1.55%	477,581
Aug 24, 2026	105.21	106.90	103.93	105.20	104.48	-0.14%	513,391
Aug 21, 2026	105.55	106.40	104.21	105.35	104.63	1.24%	446,052
Aug 20, 2026	104.80	106.10	103.08	104.06	103.35	-0.76%	511,047
Aug 19, 2026	101.97	106.13	101.97	104.86	104.14	3.72%	433,931
Aug 18, 2026	100.74	102.63	98.74	101.10	100.41	0.26%	419,809
Aug 17, 2026	103.43	104.06	100.74	100.84	100.15	-3.26%	667,076
Aug 14, 2026	107.19	107.19	103.80	104.24	103.53	-2.75%	560,374
Aug 13, 2026	104.19	107.81	103.46	107.19	106.46	3.78%	559,483
Aug 12, 2026	104.63	105.25	102.23	103.29	102.58	-1.48%	728,253
Aug 11, 2026	100.29	106.10	99.82	104.84	104.12	4.46%	843,549
Aug 10, 2026	100.60	101.44	98.67	100.36	99.67	-0.66%	561,639
Aug 7, 2026	99.73	102.08	99.64	101.03	100.34	2.63%	829,200
Aug 6, 2026	100.81	101.78	98.24	98.44	97.77	-2.35%	669,750
Aug 5, 2026	103.89	106.47	100.56	100.81	100.12	-0.79%	1,000,041
Aug 4, 2026	99.07	103.17	97.34	101.61	100.92	7.06%	1,346,512
Aug 3, 2026	90.15	95.25	90.00	94.91	94.26	6.75%	1,160,172
Jul 31, 2026	88.96	89.68	88.00	88.91	88.30	-0.04%	599,502
Jul 30, 2026	87.92	89.74	85.78	88.95	88.34	0.29%	868,994
Jul 29, 2026	88.30	90.26	87.28	88.69	88.08	-0.93%	793,392
Jul 28, 2026	87.71	90.79	87.70	89.52	88.91	2.06%	889,877
Jul 27, 2026	84.64	88.12	84.42	87.71	87.11	5.47%	1,030,073
Jul 24, 2026	81.53	84.43	81.12	83.16	82.59	2.48%	440,667
Jul 23, 2026	80.12	82.70	79.34	81.15	80.60	0.01%	510,376
Jul 22, 2026	84.38	84.61	80.00	81.14	80.59	-3.73%	580,150