Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	89.99	91.20	89.22	90.32	90.32	1.95%	988,472
May 21, 2026	86.52	89.91	83.50	88.59	88.59	4.09%	1,013,262
May 20, 2026	84.04	85.82	82.69	85.11	85.11	1.19%	616,709
May 19, 2026	86.71	87.64	84.05	84.11	84.11	-3.04%	523,577
May 18, 2026	84.87	87.17	84.86	86.75	86.75	1.87%	633,560
May 15, 2026	87.85	88.24	84.97	85.16	85.16	-2.80%	599,496
May 14, 2026	87.40	89.92	86.42	87.61	87.61	1.00%	676,352
May 13, 2026	86.04	86.85	84.08	86.74	86.74	-0.44%	587,441
May 12, 2026	88.69	88.92	86.69	87.12	87.12	-1.63%	693,700
May 11, 2026	88.86	90.00	87.47	88.56	88.56	-0.49%	714,239
May 8, 2026	88.89	89.46	85.90	89.00	89.00	0.04%	766,746
May 7, 2026	89.62	90.61	87.50	88.96	88.96	0.01%	1,139,610
May 6, 2026	93.01	93.04	88.05	88.95	88.95	-3.74%	1,063,264
May 5, 2026	91.17	93.71	89.73	92.41	92.41	1.42%	1,145,685
May 4, 2026	92.56	94.08	90.29	91.12	91.12	-1.56%	749,127
May 1, 2026	93.09	94.86	90.52	92.56	92.56	0.62%	988,955
Apr 30, 2026	87.74	94.94	86.98	91.99	91.99	3.80%	1,132,546
Apr 29, 2026	89.94	90.11	86.48	88.62	88.62	-2.35%	1,418,929
Apr 28, 2026	89.46	93.47	88.22	90.75	90.75	1.44%	1,527,711
Apr 27, 2026	94.80	95.69	87.87	89.46	89.46	-5.67%	2,549,979
Apr 24, 2026	103.81	103.99	94.06	94.84	94.84	-8.07%	2,017,312
Apr 23, 2026	105.45	106.60	100.77	103.16	103.16	-2.67%	450,852
Apr 22, 2026	107.59	108.92	105.44	105.99	105.99	-0.13%	433,736
Apr 21, 2026	106.84	111.01	105.64	106.13	106.13	-0.66%	397,061
Apr 20, 2026	105.84	109.08	105.81	106.83	106.83	0.05%	837,561
Apr 17, 2026	106.38	108.52	105.57	106.78	106.78	2.51%	606,052
Apr 16, 2026	109.84	110.24	104.17	104.17	104.17	-0.90%	724,537
Apr 15, 2026	103.24	106.57	103.00	105.12	105.12	3.51%	576,130
Apr 14, 2026	99.96	102.95	98.67	101.56	101.56	2.51%	821,968
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	-0.87%	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