Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
77.77
+1.55 (2.03%)
At close: Jun 26, 2026, 4:00 PM EDT
78.97
+1.20 (1.54%)
After-hours: Jun 26, 2026, 7:43 PM EDT
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.33 | 78.71 | 75.72 | 77.77 | 77.77 | 2.03% | 2,489,585 |
| Jun 25, 2026 | 74.42 | 76.79 | 74.42 | 76.22 | 76.22 | 3.29% | 1,014,326 |
| Jun 24, 2026 | 76.31 | 76.31 | 71.88 | 73.79 | 73.79 | -2.43% | 1,036,492 |
| 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 |
| May 18, 2026 | 84.87 | 87.17 | 84.86 | 86.75 | 86.11 | 1.87% | 633,560 |
| May 15, 2026 | 87.85 | 88.24 | 84.97 | 85.16 | 84.53 | -2.80% | 599,496 |
| May 14, 2026 | 87.40 | 89.92 | 86.42 | 87.61 | 86.96 | 1.00% | 676,352 |
| May 13, 2026 | 86.04 | 86.85 | 84.08 | 86.74 | 86.10 | -0.44% | 587,441 |
| May 12, 2026 | 88.69 | 88.92 | 86.69 | 87.12 | 86.48 | -1.63% | 693,700 |
| May 11, 2026 | 88.86 | 90.00 | 87.47 | 88.56 | 87.91 | -0.49% | 714,239 |
| May 8, 2026 | 88.89 | 89.46 | 85.90 | 89.00 | 88.34 | 0.04% | 766,746 |
| May 7, 2026 | 89.62 | 90.61 | 87.50 | 88.96 | 88.30 | 0.01% | 1,139,610 |
| May 6, 2026 | 93.01 | 93.04 | 88.05 | 88.95 | 88.29 | -3.74% | 1,063,264 |
| May 5, 2026 | 91.17 | 93.71 | 89.73 | 92.41 | 91.73 | 1.42% | 1,145,685 |
| May 4, 2026 | 92.56 | 94.08 | 90.29 | 91.12 | 90.45 | -1.56% | 749,127 |
| May 1, 2026 | 93.09 | 94.86 | 90.52 | 92.56 | 91.88 | 0.62% | 988,955 |
| Apr 30, 2026 | 87.74 | 94.94 | 86.98 | 91.99 | 91.31 | 3.80% | 1,132,546 |
| Apr 29, 2026 | 89.94 | 90.11 | 86.48 | 88.62 | 87.97 | -2.35% | 1,418,929 |
| Apr 28, 2026 | 89.46 | 93.47 | 88.22 | 90.75 | 90.08 | 1.44% | 1,527,711 |
| Apr 27, 2026 | 94.80 | 95.69 | 87.87 | 89.46 | 88.80 | -5.67% | 2,549,979 |
| Apr 24, 2026 | 103.81 | 103.99 | 94.06 | 94.84 | 94.14 | -8.07% | 2,017,312 |
| Apr 23, 2026 | 105.45 | 106.60 | 100.77 | 103.16 | 102.40 | -2.67% | 450,852 |
| Apr 22, 2026 | 107.59 | 108.92 | 105.44 | 105.99 | 105.21 | -0.13% | 433,736 |
| Apr 21, 2026 | 106.84 | 111.01 | 105.64 | 106.13 | 105.35 | -0.66% | 397,061 |
| Apr 20, 2026 | 105.84 | 109.08 | 105.81 | 106.83 | 106.04 | 0.05% | 837,561 |
| Apr 17, 2026 | 106.38 | 108.52 | 105.57 | 106.78 | 105.99 | 2.51% | 606,052 |
| Apr 16, 2026 | 109.84 | 110.24 | 104.17 | 104.17 | 103.40 | -0.90% | 724,537 |
| Apr 15, 2026 | 103.24 | 106.57 | 103.00 | 105.12 | 104.35 | 3.51% | 576,130 |
| Apr 14, 2026 | 99.96 | 102.95 | 98.67 | 101.56 | 100.81 | 2.51% | 821,968 |
| Apr 13, 2026 | 91.52 | 99.60 | 91.52 | 99.07 | 98.34 | 7.36% | 1,637,698 |
| Apr 10, 2026 | 94.58 | 94.58 | 92.13 | 92.28 | 91.60 | -2.65% | 513,743 |
| Apr 9, 2026 | 96.85 | 98.00 | 93.95 | 94.79 | 94.09 | -2.39% | 630,199 |
| Apr 8, 2026 | 101.19 | 102.33 | 95.79 | 97.11 | 96.39 | 0.56% | 694,143 |
| Apr 7, 2026 | 95.21 | 96.99 | 93.38 | 96.57 | 95.86 | 1.27% | 600,427 |
| Apr 6, 2026 | 93.95 | 95.68 | 92.44 | 95.36 | 94.66 | 1.24% | 618,825 |
| Apr 2, 2026 | 94.77 | 96.28 | 90.47 | 94.19 | 93.50 | -2.91% | 775,832 |
| Apr 1, 2026 | 100.90 | 100.90 | 96.84 | 97.01 | 96.29 | -2.40% | 433,760 |
| Mar 31, 2026 | 99.59 | 101.93 | 98.30 | 99.40 | 98.67 | 1.54% | 458,061 |
| Mar 30, 2026 | 94.95 | 98.79 | 94.95 | 97.89 | 97.17 | 3.29% | 570,689 |
| Mar 27, 2026 | 96.30 | 96.80 | 93.24 | 94.77 | 94.07 | -2.83% | 398,570 |
| Mar 26, 2026 | 99.15 | 100.96 | 97.40 | 97.53 | 96.81 | -3.30% | 685,142 |
| Mar 25, 2026 | 101.13 | 103.09 | 97.73 | 100.86 | 100.12 | 1.32% | 837,385 |
| Mar 24, 2026 | 100.39 | 101.40 | 97.94 | 99.55 | 98.82 | -2.41% | 770,198 |
| Mar 23, 2026 | 102.46 | 103.38 | 100.40 | 102.01 | 101.26 | 2.43% | 889,728 |
| Mar 20, 2026 | 100.16 | 100.91 | 98.44 | 99.59 | 98.86 | -0.87% | 808,207 |
| Mar 19, 2026 | 101.05 | 102.65 | 99.35 | 101.00 | 99.72 | -1.64% | 727,576 |
| Mar 18, 2026 | 98.91 | 104.22 | 98.39 | 102.68 | 101.38 | 2.11% | 799,063 |
| Mar 17, 2026 | 99.07 | 102.73 | 99.07 | 100.56 | 99.29 | 3.50% | 489,519 |
| Mar 16, 2026 | 97.25 | 99.95 | 96.85 | 97.16 | 95.93 | 0.32% | 528,677 |
| Mar 13, 2026 | 95.96 | 98.57 | 95.25 | 96.85 | 95.62 | 2.78% | 809,889 |
| Mar 12, 2026 | 95.15 | 96.65 | 92.77 | 94.23 | 93.04 | -4.03% | 1,966,992 |
| Mar 11, 2026 | 104.48 | 105.00 | 96.00 | 98.19 | 96.95 | -6.02% | 1,182,386 |
| Mar 10, 2026 | 105.67 | 105.97 | 102.98 | 104.48 | 103.16 | -1.03% | 413,012 |
| Mar 9, 2026 | 104.34 | 106.22 | 100.40 | 105.57 | 104.23 | -0.94% | 764,268 |
| Mar 6, 2026 | 107.21 | 107.75 | 104.13 | 106.57 | 105.22 | -3.14% | 849,394 |
| Mar 5, 2026 | 106.48 | 110.19 | 106.48 | 110.02 | 108.63 | 2.44% | 1,061,799 |
| Mar 4, 2026 | 107.28 | 109.65 | 106.62 | 107.40 | 106.04 | 0.03% | 534,070 |
| Mar 3, 2026 | 103.35 | 108.42 | 101.60 | 107.37 | 106.01 | 0.51% | 1,208,942 |
| Mar 2, 2026 | 101.73 | 108.19 | 101.56 | 106.83 | 105.48 | 1.80% | 843,283 |
| Feb 27, 2026 | 105.32 | 106.32 | 101.39 | 104.94 | 103.61 | -2.93% | 1,048,451 |
| Feb 26, 2026 | 108.36 | 110.35 | 105.45 | 108.11 | 106.74 | 1.77% | 950,647 |
| Feb 25, 2026 | 106.43 | 106.50 | 99.83 | 106.23 | 104.88 | 4.40% | 1,380,969 |
| Feb 24, 2026 | 100.99 | 103.84 | 100.00 | 101.75 | 100.46 | 0.61% | 1,257,848 |
| Feb 23, 2026 | 106.33 | 106.75 | 98.00 | 101.13 | 99.85 | -5.50% | 1,349,576 |
| Feb 20, 2026 | 111.77 | 111.77 | 105.56 | 107.02 | 105.66 | -5.29% | 1,594,152 |
| Feb 19, 2026 | 121.72 | 123.53 | 107.06 | 113.00 | 111.57 | -8.27% | 1,410,374 |
| Feb 18, 2026 | 123.83 | 123.83 | 120.25 | 123.19 | 121.63 | 2.68% | 494,331 |
| Feb 17, 2026 | 122.94 | 125.15 | 119.47 | 119.97 | 118.45 | -2.27% | 409,531 |
| Feb 13, 2026 | 124.19 | 126.21 | 121.45 | 122.76 | 121.20 | -0.26% | 448,185 |
| Feb 12, 2026 | 128.51 | 132.80 | 122.98 | 123.08 | 121.52 | -3.67% | 473,199 |
| Feb 11, 2026 | 133.48 | 134.30 | 126.15 | 127.77 | 126.15 | -3.93% | 406,455 |
| Feb 10, 2026 | 134.00 | 136.74 | 132.61 | 133.00 | 131.31 | -0.80% | 435,058 |
| Feb 9, 2026 | 131.48 | 134.86 | 130.63 | 134.07 | 132.37 | 1.78% | 321,154 |
| Feb 6, 2026 | 134.22 | 135.96 | 130.68 | 131.72 | 130.05 | - | 606,480 |
| Feb 5, 2026 | 141.13 | 141.44 | 131.53 | 131.72 | 130.05 | -6.60% | 716,570 |
| Feb 4, 2026 | 137.74 | 143.91 | 133.82 | 141.03 | 139.24 | 3.63% | 720,829 |
| Feb 3, 2026 | 135.81 | 149.44 | 133.78 | 136.09 | 134.36 | -3.74% | 1,557,096 |