Skip to main content
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
144.14
-0.10 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025144.00147.46141.31144.14144.14-0.07%6,419,204
Jun 26, 2025142.78144.34141.08144.24144.241.21%625,675
Jun 25, 2025143.18143.40141.33142.52142.52-0.11%489,239
Jun 24, 2025140.79143.08140.20142.67142.672.76%524,518
Jun 23, 2025136.01138.96133.47138.84138.841.57%672,565
Jun 20, 2025137.22137.22135.21136.69136.69-0.21%780,968
Jun 18, 2025136.15139.20135.32136.98136.440.79%506,550
Jun 17, 2025136.05136.57132.94135.91135.38-1.18%905,233
Jun 16, 2025140.83142.33137.22137.53136.99-1.02%1,376,351
Jun 13, 2025143.79144.66138.60138.95138.40-5.15%791,537
Jun 12, 2025145.82147.09144.05146.49145.91-0.58%855,171
Jun 11, 2025152.77153.60146.59147.34146.76-2.85%797,793
Jun 10, 2025152.77154.04149.40151.67151.07-0.04%543,397
Jun 9, 2025152.24153.77149.63151.73151.130.60%635,252
Jun 6, 2025153.51154.33150.19150.82150.230.13%609,332
Jun 5, 2025149.77151.01147.38150.63150.041.04%566,672
Jun 4, 2025149.89150.23147.67149.08148.49-0.29%475,008
Jun 3, 2025148.96151.18145.99149.51148.920.37%505,319
Jun 2, 2025149.00149.08144.96148.96148.37-0.03%770,086
May 30, 2025154.41155.19148.18149.00148.41-4.54%1,480,590
May 29, 2025179.19179.19152.63156.08155.47-11.06%1,737,620
May 28, 2025172.62176.52171.34175.49174.801.67%1,622,206
May 27, 2025166.47172.64165.48172.60171.924.35%557,125
May 23, 2025160.36166.71155.88165.41164.760.95%401,837
May 22, 2025161.84166.85161.22163.86163.221.32%453,882
May 21, 2025167.14168.58161.35161.72161.08-4.70%410,990
May 20, 2025172.07173.31167.59169.70169.03-1.63%524,393
May 19, 2025169.51172.94168.66172.52171.84-0.13%335,302
May 16, 2025170.49173.27168.70172.74172.061.55%387,017
May 15, 2025172.96174.39169.64170.11169.44-2.69%448,421
May 14, 2025172.70175.84172.34174.82174.130.45%367,332
May 13, 2025174.34176.68172.65174.04173.360.63%367,418
May 12, 2025172.25175.00170.38172.95172.276.31%424,284
May 9, 2025162.70164.04161.10162.68162.04-0.01%311,214
May 8, 2025161.47165.34159.87162.70162.062.57%337,587
May 7, 2025158.50159.74156.60158.62158.000.58%309,097
May 6, 2025156.63160.20156.63157.71157.09-1.66%286,246
May 5, 2025159.63161.55157.81160.37159.74-0.14%308,273
May 2, 2025157.38163.66157.38160.59159.963.19%394,377
May 1, 2025155.22158.44153.20155.62155.010.73%334,238
Apr 30, 2025151.65154.81148.00154.49153.88-0.01%416,846
Apr 29, 2025148.84154.59147.97154.51153.902.60%401,683
Apr 28, 2025148.52151.11147.55150.59150.001.52%397,075
Apr 25, 2025145.51151.04145.51148.34147.760.22%367,179
Apr 24, 2025143.10150.15142.10148.01147.432.71%437,255
Apr 23, 2025143.05147.20142.32144.10143.535.43%569,910
Apr 22, 2025133.35137.88131.99136.68136.144.02%383,028
Apr 21, 2025136.48139.22128.73131.40130.88-4.60%403,727
Apr 17, 2025135.74139.76134.22137.73137.191.98%816,917
Apr 16, 2025139.23140.01133.04135.05134.52-4.46%923,068