Hamilton Lane Incorporated - HLNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.77	107.02	107.02	111.77	105.56	1.59M
February 19, 2026	121.72	113	113	123.53	107.06	1.41M
February 18, 2026	123.83	123.19	123.19	123.83	120.25	494,331
February 17, 2026	122.94	119.97	119.97	125.15	119.47	409,531
February 13, 2026	124.19	122.76	122.76	126.21	121.45	448,200
February 12, 2026	128.51	123.08	123.08	132.8	122.98	473,200
February 11, 2026	133.48	127.77	127.77	134.3	126.15	406,500
February 10, 2026	134	133	133	136.74	132.61	435,100
February 09, 2026	131.48	134.07	134.07	134.86	130.63	321,154
February 06, 2026	134.22	131.72	131.72	135.96	130.68	606,500
February 05, 2026	141.13	131.72	131.72	141.44	131.53	716,600
February 04, 2026	137.74	141.03	141.03	143.91	133.82	720,829
February 03, 2026	135.81	136.09	136.09	149.44	133.78	1.56M
February 02, 2026	140.67	141.38	141.38	142.83	137.89	518,600
January 30, 2026	142.42	141.24	141.24	146.41	139.9	506,500
January 29, 2026	149.51	142.42	142.42	150.31	141.44	474,443
January 28, 2026	147.83	148.64	148.64	150.13	145.96	266,600
January 27, 2026	147.84	147.36	147.36	148.27	144.7	304,700
January 26, 2026	149.53	148.17	148.17	152.39	147.56	427,801
January 23, 2026	151.8	149.45	149.45	151.8	147.43	378,622
January 22, 2026	154.8	152.1	152.1	155.59	151.78	354,714
January 21, 2026	149.74	152.92	152.92	154.21	149.74	469,600
January 20, 2026	149.75	149.32	149.32	152.66	148.94	610,000
January 16, 2026	153.43	152.79	152.79	155.66	152.12	562,500
January 15, 2026	148.93	153.84	153.84	154.4	148.75	396,500
January 14, 2026	145.28	148.21	148.21	149.16	143.7	422,330
January 13, 2026	151.55	146.01	146.01	151.55	144.68	388,431
January 12, 2026	146.84	150.95	150.95	151.09	145.94	534,600
January 09, 2026	146.83	148.25	148.25	149.07	145.41	420,400
January 08, 2026	144.72	146.7	146.7	146.84	144.13	409,900
January 07, 2026	146.58	145	145	147.83	143.45	421,200
January 06, 2026	144.7	146.83	146.83	149.01	144.7	705,415
January 05, 2026	137.02	144.7	144.7	147.62	136.9	940,300
January 02, 2026	135	136.66	136.66	138.12	134.26	354,948
December 31, 2025	135.82	134.31	134.31	136.3	134.29	309,233
December 30, 2025	136.68	135.83	135.83	137.04	135.24	388,320
December 29, 2025	138.68	137.35	137.35	140.1	135.66	375,509
December 26, 2025	138.64	138.47	138.47	140.12	137.2	426,900
December 24, 2025	138.64	138.64	138.64	139.16	135	231,800
December 23, 2025	138.52	138.45	138.45	139.49	137.9	372,619
December 22, 2025	135.28	138.49	138.49	139.79	134.29	545,600
December 19, 2025	133.69	134.43	134.43	135.06	132.25	1.52M
December 18, 2025	132.59	133.71	133.17	134.79	132.45	558,500
December 17, 2025	131.89	131.75	131.22	133.44	130.84	686,409
December 16, 2025	129.87	131.85	131.85	133	129.44	515,758
December 15, 2025	131.33	128.79	128.79	133.33	127.92	420,257
December 12, 2025	133.55	130.19	130.19	134.51	129.87	485,843
December 11, 2025	132.98	133.3	133.3	135.56	131.64	452,300
December 10, 2025	128.5	132.03	132.03	133.54	127.27	694,049
December 09, 2025	126.99	128.71	128.71	129.6	126.99	431,994
December 08, 2025	124.79	126.95	126.95	127.63	123.35	585,933
December 05, 2025	123.33	125.2	125.2	127.03	121.55	731,313
December 04, 2025	123.23	123.28	123.28	125.13	122.93	468,799
December 03, 2025	121.49	123.04	123.04	125.14	121.49	390,500
December 02, 2025	121.95	121.15	121.15	123.7	120.93	401,500
December 01, 2025	122.4	121.75	121.75	125.96	118.99	457,726
November 28, 2025	123.66	123.93	123.93	124.9	121.9	226,700
November 26, 2025	123.25	122.41	122.41	125.35	122.15	368,433
November 25, 2025	121.01	123.06	123.06	124.64	120.13	632,410
November 24, 2025	121.77	120.26	120.26	122.49	119.9	420,745

Hamilton Lane Incorporated (HLNE) NASDAQ