Skip to main content
Hamilton Lane Incorporated (HLNE)
NASDAQ: HLNE · Real-Time Price · USD
125.20
+1.92 (1.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hamilton Lane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025123.33127.03121.55125.20125.201.56%600,089
Dec 4, 2025123.23125.13122.28123.28123.280.20%532,299
Dec 3, 2025121.49125.14121.49123.04123.041.56%390,469
Dec 2, 2025121.95123.70120.93121.15121.15-0.49%401,453
Dec 1, 2025122.40125.96118.99121.75121.75-1.76%457,726
Nov 28, 2025123.66124.90121.90123.94123.941.25%226,688
Nov 26, 2025123.25125.35122.15122.41122.41-0.53%368,433
Nov 25, 2025121.01124.64120.13123.06123.062.33%603,982
Nov 24, 2025121.77122.49119.90120.26120.26-1.52%420,745
Nov 21, 2025122.31123.23120.23122.11122.111.03%764,254
Nov 20, 2025126.26129.01120.06120.87120.87-3.51%485,933
Nov 19, 2025125.42125.95122.20125.27125.270.03%562,326
Nov 18, 2025125.85127.33124.59125.23125.23-1.29%696,165
Nov 17, 2025130.60131.27126.64126.87126.87-3.34%522,069
Nov 14, 2025130.06132.36128.92131.25131.250.08%371,483
Nov 13, 2025133.55134.64130.68131.15131.15-2.49%582,348
Nov 12, 2025132.50136.28131.67134.50134.501.66%571,107
Nov 11, 2025131.47133.72130.94132.30132.301.50%516,849
Nov 10, 2025131.02132.79129.59130.35130.35-0.53%527,756
Nov 7, 2025127.06131.53125.42131.04131.042.50%733,098
Nov 6, 2025128.60128.60124.50127.85127.853.12%899,306
Nov 5, 2025124.17126.33122.94123.98123.981.40%719,252
Nov 4, 2025119.43125.00115.32122.27122.276.39%927,451
Nov 3, 2025112.81116.04111.98114.93114.930.85%645,127
Oct 31, 2025113.24114.79112.59113.96113.96-0.12%403,037
Oct 30, 2025114.91115.99113.97114.10114.10-1.14%496,758
Oct 29, 2025117.40119.60114.26115.41115.41-2.10%341,219
Oct 28, 2025119.85122.13117.75117.89117.89-1.73%537,927
Oct 27, 2025120.24122.16118.80119.96119.960.99%270,980
Oct 24, 2025120.37123.00118.62118.78118.78-0.12%187,351
Oct 23, 2025119.59120.44116.87118.92118.92-0.56%342,577
Oct 22, 2025120.78121.39118.61119.59119.59-1.14%270,303
Oct 21, 2025119.40123.42119.40120.97120.970.97%374,158
Oct 20, 2025118.62121.30117.69119.81119.811.50%355,224
Oct 17, 2025117.93118.89116.76118.04118.040.37%303,498
Oct 16, 2025120.40120.84115.79117.61117.61-2.15%715,933
Oct 15, 2025126.95127.21119.10120.19120.19-3.79%518,988
Oct 14, 2025123.52127.26122.25124.92124.921.69%882,166
Oct 13, 2025120.55124.02119.09122.84122.843.87%751,073
Oct 10, 2025118.97119.22114.63118.26118.26-0.50%1,163,306
Oct 9, 2025120.51120.51115.97118.85118.85-0.79%634,645
Oct 8, 2025122.91123.06119.72119.80119.80-2.28%480,864
Oct 7, 2025125.48126.78122.53122.60122.60-1.99%386,481
Oct 6, 2025127.93129.46123.71125.09125.09-1.97%679,554
Oct 3, 2025127.94128.42125.71127.60127.600.83%866,740
Oct 2, 2025129.00129.00125.94126.55126.55-1.75%593,316
Oct 1, 2025133.98134.30128.63128.80128.80-4.44%554,201
Sep 30, 2025139.21139.21133.19134.79134.79-3.03%320,278
Sep 29, 2025141.66142.34138.89139.00139.00-1.35%300,434
Sep 26, 2025140.46140.97138.14140.90140.900.89%213,776