Hamilton Lane Incorporated - HLNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	146.42	147.02	147.02	147.61	145.75	201,133
July 02, 2025	144.3	145.15	145.15	145.51	143.54	463,402
July 01, 2025	141.01	144.79	144.79	146.72	141.01	543,839
June 30, 2025	146.3	142.12	142.12	146.3	139.93	665,817
June 27, 2025	144	144.14	144.14	147.46	141.31	6.42M
June 26, 2025	142.78	144.24	144.24	144.34	141.08	625,700
June 25, 2025	143.18	142.52	142.52	143.4	141.33	489,239
June 24, 2025	140.79	142.67	142.67	143.07	140.2	524,518
June 23, 2025	136.01	138.84	138.84	138.96	133.47	672,565
June 20, 2025	137.22	136.69	136.69	137.22	135.21	781,000
June 18, 2025	136.15	136.98	136.44	139.2	135.32	506,600
June 17, 2025	136.05	135.91	135.37	136.57	132.94	905,233
June 16, 2025	140.83	137.53	136.99	142.33	137.22	1.38M
June 13, 2025	143.79	138.95	138.4	144.66	138.6	791,537
June 12, 2025	145.82	146.49	145.91	147.09	144.05	855,200
June 11, 2025	152.77	147.34	146.76	153.6	146.59	797,800
June 10, 2025	152.77	151.67	151.07	154.04	149.4	543,400
June 09, 2025	152.24	151.73	151.13	153.77	149.63	635,300
June 06, 2025	153.51	150.82	150.82	154.33	150.19	609,332
June 05, 2025	149.77	150.63	150.63	151.01	147.38	566,700
June 04, 2025	149.89	149.08	149.08	150.23	147.67	475,008
June 03, 2025	148.96	149.51	149.51	151.18	145.99	505,319
June 02, 2025	149	148.96	148.96	149.07	144.96	770,100
May 30, 2025	154.41	149	149	155.19	148.18	1.48M
May 29, 2025	179.19	156.08	156.08	179.19	152.63	1.74M
May 28, 2025	172.62	175.49	175.49	176.52	171.34	1.62M
May 27, 2025	166.47	172.6	172.6	172.64	165.48	557,125
May 23, 2025	160.36	165.41	165.41	166.71	155.88	401,644
May 22, 2025	161.84	163.86	163.86	166.85	161.22	453,900
May 21, 2025	167.14	161.72	161.72	168.58	161.35	411,000

Hamilton Lane Incorporated (HLNE) NASDAQ