Hamilton Lane Incorporated - HLNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	141.66	139	139	142.34	138.89	300,434
September 26, 2025	140.46	140.9	140.9	140.97	138.14	213,800
September 25, 2025	140.78	139.66	139.66	142.17	139.5	442,200
September 24, 2025	150.43	142.78	142.78	151.61	142.08	547,400
September 23, 2025	150.07	149.9	149.9	151.94	149.33	452,900
September 22, 2025	149.53	149.15	149.15	150	147.37	368,000
September 19, 2025	150.66	150.36	150.36	150.98	148.69	1.09M
September 18, 2025	149.19	150.99	150.45	152.41	147.78	316,200
September 17, 2025	147.63	146.13	145.61	150.31	145.5	236,300
September 16, 2025	146.53	147.58	147.58	147.91	145.38	268,449
September 15, 2025	149.07	146.53	146.53	153	146.44	295,300
September 12, 2025	153.96	148.79	148.79	154.67	148.54	299,411
September 11, 2025	150.36	153.8	153.8	154.42	149.46	316,724
September 10, 2025	147.77	149.25	149.25	152.19	147.73	314,914
September 09, 2025	148	147.94	147.94	149.09	146.22	332,340
September 08, 2025	146.53	148.66	148.66	148.97	145.69	461,837
September 05, 2025	147.96	146.12	146.12	148.71	144.36	318,368
September 04, 2025	145.03	147.04	147.04	147.11	143.83	452,200
September 03, 2025	147.28	143.78	143.78	148.83	142.16	757,296
September 02, 2025	151.57	150.65	150.65	153.02	147.96	238,217
August 29, 2025	155	154.34	154.34	155.19	152.71	299,723
August 28, 2025	154.99	154.86	154.86	156.15	154	235,619
August 27, 2025	153.54	154.52	154.52	155.8	153.19	281,838
August 26, 2025	154.09	154.34	154.34	154.99	152.67	447,523
August 25, 2025	155.51	154.3	154.3	156.67	154.24	407,400
August 22, 2025	150.53	156.75	156.75	157.01	150.09	268,000
August 21, 2025	148.74	149.86	149.86	150.27	148.34	245,148
August 20, 2025	150.72	150.42	150.42	151.79	147.74	333,800
August 19, 2025	155.99	150.92	150.92	159.47	150.59	696,516
August 18, 2025	155.18	155.4	155.4	155.58	153.19	221,703
August 15, 2025	158.65	155.46	155.46	158.65	154.25	403,423
August 14, 2025	159.47	158.44	158.44	159.87	157.16	378,100
August 13, 2025	159.04	160.88	160.88	161.13	154.92	277,300
August 12, 2025	154.02	158.67	158.67	158.73	154.02	234,600
August 11, 2025	154.51	152.55	152.55	155.19	152.14	311,800
August 08, 2025	153.82	154.54	154.54	155.62	152.56	276,637
August 07, 2025	158.17	153.19	153.19	158.45	152.12	314,834
August 06, 2025	158.33	156.57	156.57	159.39	156.28	570,536
August 05, 2025	154.47	156.77	156.77	159.38	149.32	618,243
August 04, 2025	149.24	150.9	150.9	152.11	147.58	503,300
August 01, 2025	148	147.79	147.79	148.35	142.53	538,811
July 31, 2025	154.01	152.3	152.3	156.28	152.03	337,400
July 30, 2025	156.21	155.5	155.5	158.73	154.07	349,000
July 29, 2025	156.29	155.09	155.09	156.49	152.75	309,600
July 28, 2025	157	155.78	155.78	157.77	155.78	354,900
July 25, 2025	157.65	156.86	156.86	157.65	155.57	238,241
July 24, 2025	156	156.57	156.57	157.61	155.21	274,100
July 23, 2025	154.88	155.52	155.52	156.9	153.91	263,016
July 22, 2025	152.12	154.27	154.27	155.08	150.06	448,400
July 21, 2025	156.62	151.87	151.87	157.6	151.85	324,100
July 18, 2025	160.06	154.64	154.64	160.19	154.08	432,445
July 17, 2025	151.95	159.1	159.1	160.35	151.51	733,200
July 16, 2025	147	151.95	151.95	152.17	146.65	354,000
July 15, 2025	150.5	145.72	145.72	150.5	145.72	509,815
July 14, 2025	151.87	150.31	150.31	151.87	149.25	368,534
July 11, 2025	151.47	151.38	151.38	153.21	150.59	458,339
July 10, 2025	148.64	153.23	153.23	154.07	148.64	436,255
July 09, 2025	147.39	149.09	149.09	149.15	145.8	263,400
July 08, 2025	147.06	147.15	147.15	148.87	145.13	495,357
July 07, 2025	146.28	146.1	146.1	147.59	145.15	489,600

Hamilton Lane Incorporated (HLNE) NASDAQ