Skip to main content
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
90.75
+1.29 (1.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202689.4693.4788.2290.7590.751.44%1,527,710
Apr 27, 202694.8095.6987.8789.4689.46-5.67%2,548,409
Apr 24, 2026103.81103.9994.0694.8494.84-8.07%1,963,423
Apr 23, 2026105.45106.60100.77103.16103.16-2.67%450,842
Apr 22, 2026107.59108.92105.44105.99105.99-0.13%433,736
Apr 21, 2026106.84111.01105.64106.13106.13-0.66%397,061
Apr 20, 2026105.84109.08105.81106.83106.830.05%837,561
Apr 17, 2026106.38108.52105.57106.78106.782.51%605,757
Apr 16, 2026109.84110.24104.17104.17104.17-0.90%724,532
Apr 15, 2026103.24106.57103.00105.12105.123.51%576,130
Apr 14, 202699.96102.9598.67101.56101.562.51%817,495
Apr 13, 202691.5299.6091.5299.0799.077.36%1,637,698
Apr 10, 202694.5894.5892.1392.2892.28-2.65%513,743
Apr 9, 202696.8598.0093.9594.7994.79-2.39%630,199
Apr 8, 2026101.19102.3395.7997.1197.110.56%694,143
Apr 7, 202695.2196.9993.3896.5796.571.27%600,427
Apr 6, 202693.9595.6892.4495.3695.361.24%618,825
Apr 2, 202694.7796.2890.4794.1994.19-2.91%775,832
Apr 1, 2026100.90100.9096.8497.0197.01-2.40%433,760
Mar 31, 202699.59101.9398.3099.4099.401.54%458,061
Mar 30, 202694.9598.7994.9597.8997.893.29%570,689
Mar 27, 202696.3096.8093.2494.7794.77-2.83%398,570
Mar 26, 202699.15100.9697.4097.5397.53-3.30%685,142
Mar 25, 2026101.13103.0997.73100.86100.861.32%837,385
Mar 24, 2026100.39101.4097.9499.5599.55-2.41%770,198
Mar 23, 2026102.46103.38100.40102.01102.012.43%889,728
Mar 20, 2026100.16100.9198.4499.5999.59-1.40%808,207
Mar 19, 2026101.05102.6599.35101.00100.46-1.64%727,576
Mar 18, 202698.91104.2298.39102.68102.132.11%799,063
Mar 17, 202699.07102.7399.07100.56100.023.50%489,519
Mar 16, 202697.2599.9596.8597.1696.640.32%528,677
Mar 13, 202695.9698.5795.2596.8596.332.78%809,889
Mar 12, 202695.1596.6592.7794.2393.73-4.03%1,966,992
Mar 11, 2026104.48105.0096.0098.1997.67-6.02%1,182,386
Mar 10, 2026105.67105.97102.98104.48103.92-1.03%413,012
Mar 9, 2026104.34106.22100.40105.57105.01-0.94%764,268
Mar 6, 2026107.21107.75104.13106.57106.00-3.14%849,394
Mar 5, 2026106.48110.19106.48110.02109.432.44%1,061,799
Mar 4, 2026107.28109.65106.62107.40106.830.03%534,070
Mar 3, 2026103.35108.42101.60107.37106.800.51%1,208,942
Mar 2, 2026101.73108.19101.56106.83106.261.80%843,283
Feb 27, 2026105.32106.32101.39104.94104.38-2.93%1,048,451
Feb 26, 2026108.36110.35105.45108.11107.531.77%950,647
Feb 25, 2026106.43106.5099.83106.23105.664.40%1,380,969
Feb 24, 2026100.99103.84100.00101.75101.210.61%1,257,848
Feb 23, 2026106.33106.7598.00101.13100.59-5.50%1,349,576
Feb 20, 2026111.77111.77105.56107.02106.45-5.29%1,594,152
Feb 19, 2026121.72123.53107.06113.00112.40-8.27%1,410,374
Feb 18, 2026123.83123.83120.25123.19122.532.68%494,331
Feb 17, 2026122.94125.15119.47119.97119.33-2.27%409,531
Feb 13, 2026124.19126.21121.45122.76122.10-0.26%448,185
Feb 12, 2026128.51132.80122.98123.08122.42-3.67%473,199
Feb 11, 2026133.48134.30126.15127.77127.09-3.93%406,455
Feb 10, 2026134.00136.74132.61133.00132.29-0.80%435,058
Feb 9, 2026131.48134.86130.63134.07133.351.78%321,154
Feb 6, 2026134.22135.96130.68131.72131.02-606,480
Feb 5, 2026141.13141.44131.53131.72131.02-6.60%716,570
Feb 4, 2026137.74143.91133.82141.03140.283.63%720,829
Feb 3, 2026135.81149.44133.78136.09135.36-3.74%1,557,096
Feb 2, 2026140.67142.83137.89141.38140.620.10%518,570
Jan 30, 2026142.42146.41139.90141.24140.48-0.83%506,451
Jan 29, 2026149.51150.31141.44142.42141.66-4.18%474,443
Jan 28, 2026147.83150.13145.96148.64147.850.87%266,551
Jan 27, 2026147.84148.27144.70147.36146.57-0.55%304,659
Jan 26, 2026149.53152.39147.56148.17147.38-0.86%427,801
Jan 23, 2026151.80151.80147.43149.45148.65-1.74%378,622
Jan 22, 2026154.80155.59151.78152.10151.29-0.54%354,714
Jan 21, 2026149.74154.21149.74152.92152.102.41%469,576
Jan 20, 2026149.75152.66148.94149.32148.52-2.27%610,000
Jan 16, 2026153.43155.66152.12152.79151.97-0.68%562,481
Jan 15, 2026148.93154.40148.75153.84153.023.80%396,499
Jan 14, 2026145.28149.16143.70148.21147.421.51%422,330
Jan 13, 2026151.55151.55144.68146.01145.23-3.27%388,431
Jan 12, 2026146.84151.09145.94150.95150.141.82%534,594
Jan 9, 2026146.83149.07145.41148.25147.461.06%420,370
Jan 8, 2026144.72146.84144.13146.70145.921.17%409,893
Jan 7, 2026146.58147.83143.45145.00144.22-1.25%421,197
Jan 6, 2026144.70149.01144.70146.83146.041.47%705,415
Jan 5, 2026137.02147.62136.90144.70143.935.88%940,290
Jan 2, 2026135.00138.12134.26136.66135.931.75%354,948
Dec 31, 2025135.82136.30134.29134.31133.59-1.12%309,233
Dec 30, 2025136.68137.04135.24135.83135.10-1.11%388,320
Dec 29, 2025138.68140.10135.66137.35136.62-0.81%375,509
Dec 26, 2025138.64140.12137.20138.47137.73-0.12%426,854
Dec 24, 2025138.64139.16135.00138.64137.900.14%231,796
Dec 23, 2025138.52139.49137.90138.45137.71-0.03%372,619
Dec 22, 2025135.28139.79134.29138.49137.753.02%545,591
Dec 19, 2025133.69135.06132.25134.43133.710.54%1,518,287
Dec 18, 2025132.59134.80132.45133.71132.461.49%558,472
Dec 17, 2025131.89133.44130.84131.75130.52-0.08%686,409
Dec 16, 2025129.87133.00129.44131.85130.622.38%515,758
Dec 15, 2025131.33133.33127.92128.79127.58-1.08%427,004
Dec 12, 2025133.55134.51129.87130.19128.97-2.33%485,843
Dec 11, 2025132.98135.56131.64133.30132.050.96%452,275
Dec 10, 2025128.50133.54127.27132.03130.792.58%694,049
Dec 9, 2025126.99129.60126.99128.71127.501.39%496,167
Dec 8, 2025124.79127.63123.35126.95125.761.40%585,933
Dec 5, 2025123.33127.03121.55125.20124.031.56%731,313
Dec 4, 2025123.23125.13122.28123.28122.130.20%670,037
Dec 3, 2025121.49125.14121.49123.04121.891.56%390,469