Hamilton Lane Incorporated - HLNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	131.18	130.33	130.33	131.26	130.11	353,995
November 07, 2025	127.06	131.04	131.04	131.53	125.42	733,100
November 06, 2025	128.6	127.85	127.85	128.6	124.5	899,306
November 05, 2025	124.17	123.98	123.98	126.33	122.94	719,300
November 04, 2025	119.43	122.27	122.27	125	115.32	927,500
November 03, 2025	112.81	114.93	114.93	116.04	111.98	645,127
October 31, 2025	113.24	113.96	113.96	114.79	112.59	403,037
October 30, 2025	114.91	114.1	114.1	115.99	113.97	496,800
October 29, 2025	117.4	115.41	115.41	119.6	114.26	341,219
October 28, 2025	119.85	117.89	117.89	122.13	117.75	537,927
October 27, 2025	120.24	119.96	119.96	122.16	118.8	271,000
October 24, 2025	120.37	118.78	118.78	123	118.62	187,400
October 23, 2025	119.59	118.92	118.92	120.44	116.87	342,600
October 22, 2025	120.78	119.59	119.59	121.39	118.61	270,303
October 21, 2025	119.4	120.97	120.97	123.42	119.4	374,200
October 20, 2025	118.62	119.81	119.81	121.3	117.69	355,224
October 17, 2025	117.93	118.04	118.04	118.89	116.76	303,500
October 16, 2025	120.4	117.61	117.61	120.84	115.79	715,933
October 15, 2025	126.95	120.19	120.19	127.21	119.1	519,000
October 14, 2025	123.52	124.92	124.92	127.26	122.25	882,166
October 13, 2025	120.55	122.84	122.84	124.02	119.09	751,100
October 10, 2025	118.97	118.26	118.26	119.22	114.63	1.16M
October 09, 2025	120.51	118.85	118.85	120.51	115.97	634,645
October 08, 2025	122.91	119.8	119.8	123.06	119.72	480,900
October 07, 2025	125.48	122.6	122.6	126.78	122.53	386,500
October 06, 2025	127.93	125.09	125.09	129.46	123.71	679,600
October 03, 2025	127.94	127.6	127.6	128.42	125.71	866,740
October 02, 2025	129	126.55	126.55	129	125.94	593,316
October 01, 2025	133.98	128.8	128.8	134.29	128.63	554,201
September 30, 2025	139.21	134.79	134.79	139.21	133.19	320,300
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

Hamilton Lane Incorporated (HLNE) NASDAQ