Hamilton Lane Incorporated Class A HLNE
NASDAQ · United States · Finance
$89.64+2.78 (+3.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88.78 | +2.21% | $86.60 | $89.17 | $85.05 | 222.77K |
| 2026-09-30 | $86.86 | +1.15% | $85.87 | $86.99 | $84.03 | 669.00K |
| 2026-09-29 | $85.87 | +1.07% | $84.94 | $86.73 | $84.59 | 816.90K |
| 2026-09-28 | $84.96 | -1.45% | $86.04 | $86.04 | $84.09 | 418.40K |
| 2026-09-25 | $86.21 | +1.02% | $86.11 | $87.09 | $85.43 | 784.90K |
| 2026-09-24 | $85.34 | -0.42% | $85.49 | $85.60 | $82.65 | 776.20K |
| 2026-09-23 | $85.70 | -2.17% | $86.57 | $87.57 | $83.29 | 684.60K |
| 2026-09-22 | $87.60 | -0.84% | $89.93 | $90.25 | $83.29 | 990.60K |
| 2026-09-21 | $88.34 | +0.68% | $88.92 | $89.10 | $87.12 | 620.60K |
| 2026-09-18 | $87.74 | -0.63% | $87.39 | $88.72 | $85.85 | 947.70K |
| 2026-09-17 | $88.30 | -1.76% | $92.01 | $92.04 | $87.77 | 677.20K |
| 2026-09-16 | $89.88 | -3.39% | $93.14 | $94.47 | $88.15 | 739.70K |
| 2026-09-15 | $93.03 | -3.37% | $95.95 | $96.57 | $92.91 | 514.10K |
| 2026-09-14 | $96.27 | +0.30% | $95.26 | $96.77 | $94.55 | 433.90K |
| 2026-09-11 | $95.98 | +0.20% | $97.50 | $99.24 | $95.39 | 558.10K |
| 2026-09-10 | $95.79 | -3.12% | $98.60 | $100.31 | $95.68 | 387.50K |
| 2026-09-09 | $98.88 | -2.26% | $101.31 | $101.91 | $98.49 | 681.90K |
| 2026-09-08 | $101.17 | -1.83% | $102.92 | $103.07 | $101.00 | 635.90K |
| 2026-09-04 | $103.06 | -0.33% | $101.73 | $103.74 | $100.00 | 335.40K |
| 2026-09-03 | $103.40 | +0.23% | $105.26 | $106.78 | $102.32 | 399.30K |
| 2026-09-02 | $103.16 | +0.17% | $102.63 | $105.12 | $102.22 | 659.20K |
| 2026-09-01 | $102.99 | -5.36% | $106.29 | $107.61 | $102.44 | 737.30K |
| 2026-08-31 | $108.82 | +2.62% | $105.22 | $109.88 | $105.04 | 684.70K |
| 2026-08-28 | $106.04 | -0.79% | $107.17 | $108.51 | $105.88 | 340.50K |
| 2026-08-27 | $106.88 | +1.53% | $105.62 | $108.86 | $105.21 | 585.70K |
| 2026-08-26 | $105.27 | -1.46% | $106.31 | $108.14 | $105.01 | 459.30K |
| 2026-08-25 | $106.83 | +1.55% | $105.02 | $106.87 | $103.35 | 477.60K |
| 2026-08-24 | $105.20 | -0.14% | $105.21 | $106.90 | $103.93 | 513.40K |
| 2026-08-21 | $105.35 | +1.24% | $105.55 | $106.40 | $104.21 | 446.10K |
| 2026-08-20 | $104.06 | -0.76% | $104.80 | $106.10 | $103.08 | 511.00K |
| 2026-08-19 | $104.86 | +3.72% | $101.97 | $106.13 | $101.97 | 433.90K |
| 2026-08-18 | $101.10 | +0.26% | $100.74 | $102.63 | $98.74 | 419.80K |
| 2026-08-17 | $100.84 | -3.26% | $103.43 | $104.06 | $100.74 | 667.00K |
| 2026-08-14 | $104.24 | -2.75% | $107.19 | $107.19 | $103.80 | 560.40K |
| 2026-08-13 | $107.19 | +3.78% | $104.19 | $107.81 | $103.46 | 559.50K |
| 2026-08-12 | $103.29 | -1.48% | $104.63 | $105.25 | $102.23 | 728.20K |
| 2026-08-11 | $104.84 | +4.46% | $100.29 | $106.10 | $99.82 | 843.50K |
| 2026-08-10 | $100.36 | -0.66% | $100.60 | $101.43 | $98.67 | 561.60K |
| 2026-08-07 | $101.03 | +2.63% | $99.73 | $102.08 | $99.64 | 829.20K |
| 2026-08-06 | $98.44 | -2.35% | $100.81 | $101.78 | $98.24 | 669.70K |
| 2026-08-05 | $100.81 | -0.79% | $103.89 | $106.47 | $100.56 | 1.00M |
| 2026-08-04 | $101.61 | +7.06% | $99.07 | $103.17 | $97.34 | 1.35M |
| 2026-08-03 | $94.91 | +6.75% | $90.15 | $95.25 | $90.00 | 1.16M |
| 2026-07-31 | $88.91 | -0.04% | $88.96 | $89.68 | $88.00 | 599.40K |
| 2026-07-30 | $88.95 | +0.29% | $87.92 | $89.74 | $85.78 | 869.00K |
| 2026-07-29 | $88.69 | -0.93% | $88.30 | $90.25 | $87.28 | 793.40K |
| 2026-07-28 | $89.52 | +2.06% | $87.71 | $90.79 | $87.70 | 889.70K |
| 2026-07-27 | $87.71 | +5.47% | $84.64 | $88.12 | $84.42 | 1.03M |
| 2026-07-24 | $83.16 | +2.48% | $81.53 | $84.43 | $81.12 | 440.50K |
| 2026-07-23 | $81.15 | +0.01% | $80.12 | $82.70 | $79.34 | 510.00K |
| 2026-07-22 | $81.14 | -3.73% | $84.38 | $84.61 | $80.00 | 580.10K |
| 2026-07-21 | $84.28 | -0.38% | $83.86 | $85.84 | $83.68 | 571.60K |
| 2026-07-20 | $84.60 | -1.46% | $85.76 | $85.80 | $81.68 | 941.90K |
| 2026-07-17 | $85.85 | -0.06% | $84.36 | $87.10 | $84.19 | 590.30K |
| 2026-07-16 | $85.90 | +0.13% | $84.78 | $86.03 | $84.44 | 879.50K |
| 2026-07-15 | $85.79 | +4.09% | $84.09 | $87.90 | $84.00 | 658.40K |
| 2026-07-14 | $82.42 | +1.68% | $80.32 | $84.13 | $80.00 | 673.40K |
| 2026-07-13 | $81.06 | -0.04% | $81.74 | $82.74 | $80.52 | 460.00K |
| 2026-07-10 | $81.09 | +0.60% | $81.81 | $83.40 | $80.33 | 725.40K |
| 2026-07-09 | $80.61 | +2.09% | $78.96 | $81.11 | $78.58 | 589.50K |
| 2026-07-08 | $78.96 | -2.05% | $79.85 | $80.60 | $78.72 | 582.90K |
| 2026-07-07 | $80.61 | -2.24% | $82.46 | $83.38 | $80.25 | 810.70K |
| 2026-07-06 | $82.46 | +3.39% | $79.77 | $83.40 | $79.63 | 940.40K |
| 2026-07-02 | $79.76 | +1.40% | $79.93 | $80.82 | $77.44 | 1.08M |
| 2026-07-01 | $78.66 | -0.22% | $79.27 | $82.72 | $77.46 | 881.60K |
| 2026-06-30 | $78.83 | +5.11% | $75.34 | $79.49 | $73.87 | 918.30K |
| 2026-06-29 | $75.00 | -3.56% | $77.84 | $79.28 | $72.78 | 1.02M |
| 2026-06-26 | $77.77 | +2.03% | $76.33 | $78.71 | $75.71 | 2.83M |
| 2026-06-25 | $76.22 | +3.29% | $74.42 | $76.79 | $74.42 | 1.05M |
| 2026-06-24 | $73.79 | -2.43% | $76.31 | $76.31 | $71.88 | 1.04M |
| 2026-06-23 | $75.63 | -4.88% | $78.49 | $79.78 | $74.96 | 863.10K |
| 2026-06-22 | $79.51 | -3.30% | $82.00 | $83.77 | $79.41 | 983.40K |
| 2026-06-18 | $82.22 | +1.01% | $81.69 | $83.39 | $80.71 | 1.26M |
| 2026-06-17 | $81.40 | -6.67% | $87.00 | $87.61 | $81.16 | 1.24M |
| 2026-06-16 | $87.22 | +6.38% | $84.09 | $88.04 | $84.00 | 893.60K |
| 2026-06-15 | $81.99 | +2.36% | $81.99 | $85.11 | $81.92 | 933.30K |
| 2026-06-12 | $80.10 | +1.73% | $78.82 | $80.57 | $78.19 | 911.50K |
| 2026-06-11 | $78.74 | +0.83% | $78.00 | $79.13 | $75.93 | 788.30K |
| 2026-06-10 | $78.09 | -2.39% | $79.27 | $81.50 | $77.10 | 948.30K |
| 2026-06-09 | $80.00 | +0.04% | $79.96 | $83.73 | $79.64 | 1.44M |
| 2026-06-08 | $79.97 | -0.61% | $80.46 | $81.90 | $79.10 | 900.70K |
| 2026-06-05 | $80.46 | -2.67% | $83.17 | $83.71 | $79.15 | 748.40K |
| 2026-06-04 | $82.67 | +2.28% | $81.64 | $84.45 | $81.64 | 1.17M |
| 2026-06-03 | $80.83 | -4.75% | $80.41 | $80.92 | $76.79 | 1.75M |
| 2026-06-02 | $84.86 | -4.00% | $87.38 | $87.38 | $84.58 | 772.10K |
| 2026-06-01 | $88.40 | +1.46% | $86.77 | $90.26 | $86.51 | 850.20K |
| 2026-05-29 | $87.13 | +1.14% | $87.98 | $89.00 | $86.57 | 1.32M |
| 2026-05-28 | $86.15 | -4.80% | $90.35 | $90.35 | $82.23 | 1.78M |
| 2026-05-27 | $90.49 | +0.14% | $90.62 | $93.52 | $90.33 | 1.18M |
| 2026-05-26 | $90.36 | +0.04% | $91.43 | $91.43 | $88.10 | 1.12M |