Hamilton Lane Incorporated (HLNE)

NASDAQ: HLNE · Real-Time Price · USD

104.06

-0.80 (-0.76%)

At close: Aug 20, 2026, 4:00 PM EDT

104.06

0.00 (0.00%)

After-hours: Aug 20, 2026, 4:20 PM EDT

Hamilton Lane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	104.80	106.10	103.08	104.06	104.06	-0.76%	510,960
Aug 19, 2026	101.97	106.13	101.97	104.86	104.86	3.72%	433,927
Aug 18, 2026	100.74	102.63	98.74	101.10	101.10	0.26%	416,558
Aug 17, 2026	103.43	104.06	100.74	100.84	100.84	-3.26%	667,033
Aug 14, 2026	107.19	107.19	103.80	104.24	104.24	-2.75%	560,373
Aug 13, 2026	104.19	107.81	103.46	107.19	107.19	3.78%	559,437
Aug 12, 2026	104.63	105.25	102.23	103.29	103.29	-1.48%	722,957
Aug 11, 2026	100.29	106.10	99.82	104.84	104.84	4.46%	843,262
Aug 10, 2026	100.60	101.44	98.67	100.36	100.36	-0.66%	561,634
Aug 7, 2026	99.73	102.08	99.64	101.03	101.03	2.63%	823,902
Aug 6, 2026	100.81	101.78	98.24	98.44	98.44	-2.35%	669,677
Aug 5, 2026	103.89	106.47	100.56	100.81	100.81	-0.79%	1,000,029
Aug 4, 2026	99.07	103.17	97.34	101.61	101.61	7.06%	1,346,512
Aug 3, 2026	90.15	95.25	90.00	94.91	94.91	6.75%	1,160,172
Jul 31, 2026	88.96	89.68	88.00	88.91	88.91	-0.04%	599,502
Jul 30, 2026	87.92	89.74	85.78	88.95	88.95	0.29%	868,994
Jul 29, 2026	88.30	90.26	87.28	88.69	88.69	-0.93%	793,392
Jul 28, 2026	87.71	90.79	87.70	89.52	89.52	2.06%	889,877
Jul 27, 2026	84.64	88.12	84.42	87.71	87.71	5.47%	1,030,073
Jul 24, 2026	81.53	84.43	81.12	83.16	83.16	2.48%	440,667
Jul 23, 2026	80.12	82.70	79.34	81.15	81.15	0.01%	510,376
Jul 22, 2026	84.38	84.61	80.00	81.14	81.14	-3.73%	580,150
Jul 21, 2026	83.86	85.84	83.68	84.28	84.28	-0.38%	571,614
Jul 20, 2026	85.76	85.80	81.68	84.60	84.60	-1.46%	941,945
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%	879,468
Jul 15, 2026	84.09	87.90	84.00	85.79	85.79	4.09%	658,495
Jul 14, 2026	80.32	84.13	80.00	82.42	82.42	1.68%	673,380
Jul 13, 2026	81.74	82.74	80.52	81.06	81.06	-0.04%	460,021
Jul 10, 2026	81.81	83.41	80.34	81.09	81.09	0.60%	725,445
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%	582,863
Jul 7, 2026	82.46	83.38	80.25	80.61	80.61	-2.24%	810,667
Jul 6, 2026	79.77	83.40	79.63	82.46	82.46	3.39%	940,451
Jul 2, 2026	79.93	80.82	77.44	79.76	79.76	1.40%	1,080,973
Jul 1, 2026	79.27	82.72	77.46	78.66	78.66	-0.22%	881,608
Jun 30, 2026	75.34	79.49	73.87	78.83	78.83	5.11%	918,349
Jun 29, 2026	77.84	79.28	72.78	75.00	75.00	-3.56%	1,024,043
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