Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	91.17	93.71	89.73	92.17	-	1.15%	418,289
May 4, 2026	92.56	94.08	90.29	91.12	91.12	-1.56%	730,162
May 1, 2026	93.09	94.86	90.52	92.56	92.56	0.62%	982,761
Apr 30, 2026	87.74	94.94	86.98	91.99	91.99	3.80%	1,132,482
Apr 29, 2026	89.94	90.11	86.48	88.62	88.62	-2.35%	1,418,907
Apr 28, 2026	89.46	93.47	88.22	90.75	90.75	1.44%	1,527,710
Apr 27, 2026	94.80	95.69	87.87	89.46	89.46	-5.67%	2,548,409
Apr 24, 2026	103.81	103.99	94.06	94.84	94.84	-8.07%	1,963,423
Apr 23, 2026	105.45	106.60	100.77	103.16	103.16	-2.67%	450,842
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%	605,757
Apr 16, 2026	109.84	110.24	104.17	104.17	104.17	-0.90%	724,532
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%	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