Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	87.92	89.22	85.78	89.02	-	0.37%	444,877
Jul 29, 2026	88.30	90.26	87.28	88.69	88.69	-0.93%	793,341
Jul 28, 2026	87.71	90.79	87.70	89.52	89.52	2.06%	839,308
Jul 27, 2026	84.64	88.12	84.42	87.71	87.71	5.47%	1,007,053
Jul 24, 2026	81.53	84.43	81.12	83.16	83.16	2.48%	440,454
Jul 23, 2026	80.12	82.70	79.34	81.15	81.15	0.01%	484,998
Jul 22, 2026	84.38	84.61	80.00	81.14	81.14	-3.73%	580,084
Jul 21, 2026	83.86	85.84	83.68	84.28	84.28	-0.38%	556,197
Jul 20, 2026	85.76	85.80	81.68	84.60	84.60	-1.46%	941,734
Jul 17, 2026	84.36	87.10	84.19	85.85	85.85	-0.06%	590,344
Jul 16, 2026	84.78	86.03	84.44	85.90	85.90	0.13%	871,879
Jul 15, 2026	84.09	87.90	84.00	85.79	85.79	4.09%	658,406
Jul 14, 2026	80.32	84.13	80.00	82.42	82.42	1.68%	662,792
Jul 13, 2026	81.74	82.74	80.52	81.06	81.06	-0.04%	460,020
Jul 10, 2026	81.81	83.41	80.34	81.09	81.09	0.60%	714,507
Jul 9, 2026	78.96	81.11	78.58	80.61	80.61	2.09%	589,519
Jul 8, 2026	79.85	80.60	78.72	78.96	78.96	-2.05%	561,095
Jul 7, 2026	82.46	83.38	80.25	80.61	80.61	-2.24%	810,664
Jul 6, 2026	79.77	83.40	79.63	82.46	82.46	3.39%	936,505
Jul 2, 2026	79.93	80.82	77.44	79.76	79.76	1.40%	1,078,087
Jul 1, 2026	79.27	82.72	77.46	78.66	78.66	-0.22%	867,551
Jun 30, 2026	75.34	79.49	73.87	78.83	78.83	5.11%	898,917
Jun 29, 2026	77.84	79.28	72.78	75.00	75.00	-3.56%	1,024,033
Jun 26, 2026	76.33	78.71	75.72	77.77	77.77	2.03%	2,829,960
Jun 25, 2026	74.42	76.79	74.42	76.22	76.22	3.29%	1,049,449
Jun 24, 2026	76.31	76.31	71.88	73.79	73.79	-2.43%	1,036,552
Jun 23, 2026	78.49	79.78	74.96	75.63	75.63	-4.88%	863,099
Jun 22, 2026	82.00	83.77	79.41	79.51	79.51	-3.30%	983,454
Jun 18, 2026	81.69	83.39	80.71	82.22	82.22	1.76%	1,258,708
Jun 17, 2026	87.00	87.62	81.16	81.40	80.80	-6.67%	1,244,639
Jun 16, 2026	84.09	88.05	84.00	87.22	86.58	6.38%	893,708
Jun 15, 2026	81.99	85.11	81.92	81.99	81.39	2.36%	933,339
Jun 12, 2026	78.82	80.57	78.19	80.10	79.51	1.73%	911,517
Jun 11, 2026	78.00	79.13	75.93	78.74	78.16	0.83%	788,318
Jun 10, 2026	79.27	81.50	77.10	78.09	77.51	-2.39%	948,421
Jun 9, 2026	79.96	83.73	79.64	80.00	79.41	0.04%	1,436,308
Jun 8, 2026	80.46	81.90	79.10	79.97	79.38	-0.61%	900,716
Jun 5, 2026	83.17	83.71	79.15	80.46	79.87	-2.67%	748,359
Jun 4, 2026	81.64	84.45	81.64	82.67	82.06	2.28%	1,174,733
Jun 3, 2026	80.41	80.92	76.79	80.83	80.23	-4.75%	1,751,475
Jun 2, 2026	87.38	87.38	84.58	84.86	84.23	-4.00%	772,055
Jun 1, 2026	86.77	90.26	86.51	88.40	87.75	1.46%	850,264
May 29, 2026	87.98	89.00	86.57	87.13	86.49	1.14%	1,317,462
May 28, 2026	90.35	90.35	82.23	86.15	85.51	-4.80%	1,777,989
May 27, 2026	90.62	93.52	90.33	90.49	89.82	0.14%	1,181,076
May 26, 2026	91.43	91.43	88.10	90.36	89.69	0.04%	1,121,715
May 22, 2026	89.99	91.20	89.22	90.32	89.65	1.95%	988,472
May 21, 2026	86.52	89.91	83.50	88.59	87.94	4.09%	1,013,322
May 20, 2026	84.04	85.82	82.69	85.11	84.48	1.19%	617,871
May 19, 2026	86.71	87.64	84.05	84.11	83.49	-3.04%	555,103