Skip to main content
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
104.94
-3.17 (-2.93%)
At close: Feb 27, 2026, 4:00 PM EST
107.02
+2.08 (1.98%)
After-hours: Feb 27, 2026, 7:05 PM EST

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026105.32106.32101.39104.94104.94-2.93%1,048,431
Feb 26, 2026108.36110.35105.45108.11108.111.77%950,602
Feb 25, 2026106.43106.5099.83106.23106.234.40%1,380,967
Feb 24, 2026100.99103.84100.00101.75101.750.61%1,257,848
Feb 23, 2026106.33106.7598.00101.13101.13-5.50%1,349,576
Feb 20, 2026111.77111.77105.56107.02107.02-5.29%1,594,152
Feb 19, 2026121.72123.53107.06113.00113.00-8.27%1,410,374
Feb 18, 2026123.83123.83120.25123.19123.192.68%494,331
Feb 17, 2026122.94125.15119.47119.97119.97-2.27%409,531
Feb 13, 2026124.19126.21121.45122.76122.76-0.26%448,185
Feb 12, 2026128.51132.80122.98123.08123.08-3.67%473,199
Feb 11, 2026133.48134.30126.15127.77127.77-3.93%406,455
Feb 10, 2026134.00136.74132.61133.00133.00-0.80%435,058
Feb 9, 2026131.48134.86130.63134.07134.071.78%321,154
Feb 6, 2026134.22135.96130.68131.72131.72-606,480
Feb 5, 2026141.13141.44131.53131.72131.72-6.60%716,570
Feb 4, 2026137.74143.91133.82141.03141.033.63%720,829
Feb 3, 2026135.81149.44133.78136.09136.09-3.74%1,557,096
Feb 2, 2026140.67142.83137.89141.38141.380.10%518,570
Jan 30, 2026142.42146.41139.90141.24141.24-0.83%506,451
Jan 29, 2026149.51150.31141.44142.42142.42-4.18%474,443
Jan 28, 2026147.83150.13145.96148.64148.640.87%266,551
Jan 27, 2026147.84148.27144.70147.36147.36-0.55%304,659
Jan 26, 2026149.53152.39147.56148.17148.17-0.86%427,801
Jan 23, 2026151.80151.80147.43149.45149.45-1.74%378,622
Jan 22, 2026154.80155.59151.78152.10152.10-0.54%354,714
Jan 21, 2026149.74154.21149.74152.92152.922.41%469,576
Jan 20, 2026149.75152.66148.94149.32149.32-2.27%610,000
Jan 16, 2026153.43155.66152.12152.79152.79-0.68%562,481
Jan 15, 2026148.93154.40148.75153.84153.843.80%396,499
Jan 14, 2026145.28149.16143.70148.21148.211.51%422,330
Jan 13, 2026151.55151.55144.68146.01146.01-3.27%388,431
Jan 12, 2026146.84151.09145.94150.95150.951.82%534,594
Jan 9, 2026146.83149.07145.41148.25148.251.06%420,370
Jan 8, 2026144.72146.84144.13146.70146.701.17%409,893
Jan 7, 2026146.58147.83143.45145.00145.00-1.25%421,197
Jan 6, 2026144.70149.01144.70146.83146.831.47%705,415
Jan 5, 2026137.02147.62136.90144.70144.705.88%940,290
Jan 2, 2026135.00138.12134.26136.66136.661.75%354,948
Dec 31, 2025135.82136.30134.29134.31134.31-1.12%309,233
Dec 30, 2025136.68137.04135.24135.83135.83-1.11%388,320
Dec 29, 2025138.68140.10135.66137.35137.35-0.81%375,509
Dec 26, 2025138.64140.12137.20138.47138.47-0.12%426,854
Dec 24, 2025138.64139.16135.00138.64138.640.14%231,796
Dec 23, 2025138.52139.49137.90138.45138.45-0.03%372,619
Dec 22, 2025135.28139.79134.29138.49138.493.02%545,591
Dec 19, 2025133.69135.06132.25134.43134.430.54%1,518,287
Dec 18, 2025132.59134.80132.45133.71133.171.49%558,472
Dec 17, 2025131.89133.44130.84131.75131.22-0.08%686,409
Dec 16, 2025129.87133.00129.44131.85131.322.38%515,758
Dec 15, 2025131.33133.33127.92128.79128.27-1.08%427,004
Dec 12, 2025133.55134.51129.87130.19129.66-2.33%485,843
Dec 11, 2025132.98135.56131.64133.30132.760.96%452,275
Dec 10, 2025128.50133.54127.27132.03131.502.58%694,049
Dec 9, 2025126.99129.60126.99128.71128.191.39%496,167
Dec 8, 2025124.79127.63123.35126.95126.441.40%585,933
Dec 5, 2025123.33127.03121.55125.20124.691.56%731,313
Dec 4, 2025123.23125.13122.28123.28122.780.20%670,037
Dec 3, 2025121.49125.14121.49123.04122.541.56%390,469
Dec 2, 2025121.95123.70120.93121.15120.66-0.49%401,453
Dec 1, 2025122.40125.96118.99121.75121.26-1.76%457,726
Nov 28, 2025123.66124.90121.90123.94123.431.25%226,691
Nov 26, 2025123.25125.35122.15122.41121.92-0.53%368,433
Nov 25, 2025121.01124.64120.13123.06122.562.33%632,410
Nov 24, 2025121.77122.49119.90120.26119.77-1.52%420,745
Nov 21, 2025122.31123.23120.23122.11121.621.03%764,254
Nov 20, 2025126.26129.01120.06120.87120.38-3.51%485,983
Nov 19, 2025125.42125.95122.20125.27124.760.03%562,326
Nov 18, 2025125.85127.33124.59125.23124.72-1.29%696,165
Nov 17, 2025130.60131.27126.64126.87126.36-3.34%522,069
Nov 14, 2025130.06132.36128.92131.25130.720.08%371,483
Nov 13, 2025133.55134.64130.68131.15130.62-2.49%582,348
Nov 12, 2025132.50136.28131.67134.50133.961.66%571,107
Nov 11, 2025131.47133.72130.94132.30131.771.50%516,849
Nov 10, 2025131.02132.79129.59130.35129.82-0.53%527,756
Nov 7, 2025127.06131.53125.42131.04130.512.50%733,098
Nov 6, 2025128.60128.60124.50127.85127.333.12%899,306
Nov 5, 2025124.17126.33122.94123.98123.481.40%719,252
Nov 4, 2025119.43125.00115.32122.27121.786.39%927,451
Nov 3, 2025112.81116.04111.98114.93114.470.85%645,127
Oct 31, 2025113.24114.79112.59113.96113.50-0.12%403,037
Oct 30, 2025114.91115.99113.97114.10113.64-1.14%496,758
Oct 29, 2025117.40119.60114.26115.41114.94-2.10%341,219
Oct 28, 2025119.85122.13117.75117.89117.41-1.73%537,927
Oct 27, 2025120.24122.16118.80119.96119.480.99%270,980
Oct 24, 2025120.37123.00118.62118.78118.30-0.12%187,351
Oct 23, 2025119.59120.44116.87118.92118.44-0.56%342,577
Oct 22, 2025120.78121.39118.61119.59119.11-1.14%270,303
Oct 21, 2025119.40123.42119.40120.97120.480.97%374,158
Oct 20, 2025118.62121.30117.69119.81119.331.50%355,224
Oct 17, 2025117.93118.89116.76118.04117.560.37%303,498
Oct 16, 2025120.40120.84115.79117.61117.13-2.15%715,933
Oct 15, 2025126.95127.21119.10120.19119.70-3.79%518,988
Oct 14, 2025123.52127.26122.25124.92124.421.69%882,166
Oct 13, 2025120.55124.02119.09122.84122.343.87%751,073
Oct 10, 2025118.97119.22114.63118.26117.78-0.50%1,163,306
Oct 9, 2025120.51120.51115.97118.85118.37-0.79%634,645
Oct 8, 2025122.91123.06119.72119.80119.32-2.28%480,864
Oct 7, 2025125.48126.78122.53122.60122.10-1.99%386,481
Oct 6, 2025127.93129.46123.71125.09124.58-1.97%679,554