Hamilton Lane Incorporated (HLNE)

NASDAQ: HLNE · Real-Time Price · USD

82.46

-1.24 (-1.48%)

At close: Oct 21, 2026, 4:00 PM EDT

82.46

0.00 (0.00%)

Pre-market: Oct 22, 2026, 4:00 AM EDT

Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	85.50	85.50	81.78	82.46	82.46	-1.48%	517,807
Oct 20, 2026	82.59	85.03	82.59	83.70	83.70	1.75%	481,393
Oct 19, 2026	82.16	83.01	81.64	82.26	82.26	0.51%	454,811
Oct 16, 2026	84.20	85.42	80.21	81.84	81.84	-1.99%	742,278
Oct 15, 2026	80.79	84.12	79.69	83.50	83.50	1.82%	955,845
Oct 14, 2026	81.75	83.23	80.66	82.01	82.01	-1.10%	713,604
Oct 13, 2026	86.57	88.43	81.28	82.92	82.92	-4.59%	824,999
Oct 12, 2026	85.86	87.12	84.77	86.91	86.91	1.45%	447,077
Oct 9, 2026	85.93	86.95	85.25	85.67	85.67	0.01%	411,574
Oct 8, 2026	84.53	86.56	83.94	85.66	85.66	0.54%	642,776
Oct 7, 2026	85.50	86.02	83.42	85.20	85.20	-1.50%	716,790
Oct 6, 2026	88.10	88.32	86.49	86.50	86.50	-0.95%	459,295
Oct 5, 2026	86.24	87.92	85.24	87.33	87.33	0.33%	618,695
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
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