NASDAQ : HLNE
Hamilton Lane Incorporated — Price history
Financials · Asset Management · United States
Last price 83.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hamilton Lane Incorporated (HLNE) closed at 87.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.36 | 89.89 | 85.36 | 87.84 | 820,293 | +4.68% |
| 2026-10-30 | 85.535 | 85.7 | 82.955 | 83.91 | 419,721 | -2.04% |
| 2026-10-29 | 83.76 | 86.39 | 82.67 | 85.66 | 593,821 | +3.55% |
| 2026-10-28 | 80.84 | 82.894 | 80.43 | 82.72 | 431,842 | +1.72% |
| 2026-10-27 | 82.14 | 83.395 | 80.1 | 81.32 | 468,415 | +0.00% |
| 2026-10-26 | 82.46 | 83.4 | 81.15 | 81.32 | 439,341 | -1.15% |
| 2026-10-23 | 84.03 | 84.58 | 81.43 | 82.27 | 671,498 | -3.56% |
| 2026-10-22 | 81.4 | 86.03 | 81.115 | 85.31 | 877,306 | +3.46% |
| 2026-10-21 | 85.5 | 85.5 | 81.775 | 82.46 | 517,806 | -1.48% |
| 2026-10-20 | 82.59 | 85.03 | 82.59 | 83.7 | 481,396 | +1.75% |
| 2026-10-19 | 82.16 | 83.01 | 81.64 | 82.26 | 454,889 | +0.51% |
| 2026-10-16 | 84.2 | 85.415 | 80.205 | 81.84 | 742,278 | -1.99% |
| 2026-10-15 | 80.79 | 84.12 | 79.685 | 83.5 | 955,845 | +1.82% |
| 2026-10-14 | 81.75 | 83.23 | 80.66 | 82.01 | 713,604 | -1.10% |
| 2026-10-13 | 86.57 | 88.43 | 81.28 | 82.92 | 824,999 | -4.59% |
| 2026-10-12 | 85.86 | 87.115 | 84.77 | 86.91 | 447,077 | +1.45% |
| 2026-10-09 | 85.93 | 86.95 | 85.25 | 85.67 | 411,574 | +0.01% |
| 2026-10-08 | 84.53 | 86.559 | 83.935 | 85.66 | 642,776 | +0.54% |
| 2026-10-07 | 85.5 | 86.02 | 83.42 | 85.2 | 716,790 | -1.50% |
| 2026-10-06 | 88.1 | 88.32 | 86.49 | 86.5 | 459,295 | -0.95% |
| 2026-10-05 | 86.24 | 87.92 | 85.235 | 87.33 | 618,695 | +0.33% |
| 2026-10-02 | 89.85 | 91.61 | 86.77 | 87.04 | 699,967 | -1.73% |
| 2026-10-01 | 86.6 | 90.02 | 85.05 | 88.57 | 695,186 | +1.97% |
| 2026-09-30 | 85.87 | 86.99 | 84.03 | 86.86 | 729,413 | +1.15% |
| 2026-09-29 | 84.94 | 86.733 | 84.59 | 85.87 | 816,934 | +1.07% |
| 2026-09-28 | 86.04 | 86.04 | 84.09 | 84.96 | 418,431 | -1.45% |
| 2026-09-25 | 86.11 | 87.09 | 85.43 | 86.21 | 784,920 | +1.02% |
| 2026-09-24 | 85.49 | 85.6 | 82.65 | 85.34 | 776,231 | -0.42% |
| 2026-09-23 | 86.57 | 87.574 | 83.29 | 85.7 | 684,584 | -2.17% |
| 2026-09-22 | 89.93 | 90.25 | 83.29 | 87.6 | 990,571 | -0.84% |
| 2026-09-21 | 88.92 | 89.1 | 87.12 | 88.34 | 620,591 | +1.38% |
| 2026-09-18 | 87.39 | 88.725 | 85.85 | 87.74 | 947,696 | -0.63% |
| 2026-09-17 | 92.01 | 92.04 | 87.77 | 88.3 | 677,242 | -1.76% |
| 2026-09-16 | 93.14 | 94.475 | 88.15 | 89.88 | 739,738 | -3.39% |
| 2026-09-15 | 95.95 | 96.57 | 92.91 | 93.03 | 514,105 | -3.37% |
| 2026-09-14 | 95.26 | 96.77 | 94.55 | 96.27 | 443,219 | +0.30% |
| 2026-09-11 | 97.5 | 99.24 | 95.39 | 95.98 | 558,053 | +0.20% |
| 2026-09-10 | 98.6 | 100.305 | 95.68 | 95.79 | 387,460 | -3.12% |
| 2026-09-09 | 101.31 | 101.91 | 98.49 | 98.88 | 681,942 | -2.26% |
| 2026-09-08 | 102.92 | 103.07 | 101 | 101.17 | 635,863 | -1.83% |
| 2026-09-04 | 101.73 | 103.74 | 100 | 103.06 | 335,454 | -0.33% |
| 2026-09-03 | 105.26 | 106.78 | 102.315 | 103.4 | 399,290 | +0.23% |
| 2026-09-02 | 102.63 | 105.12 | 102.22 | 103.16 | 659,206 | +0.17% |
| 2026-09-01 | 106.29 | 107.61 | 102.44 | 102.99 | 737,253 | -5.36% |
| 2026-08-31 | 105.22 | 109.88 | 105.045 | 108.82 | 684,739 | +2.62% |
| 2026-08-28 | 107.17 | 108.508 | 105.88 | 106.04 | 340,478 | -0.79% |
| 2026-08-27 | 105.62 | 108.863 | 105.21 | 106.88 | 585,794 | +1.53% |
| 2026-08-26 | 106.31 | 108.14 | 105.01 | 105.27 | 459,343 | -1.46% |
| 2026-08-25 | 105.02 | 106.87 | 103.35 | 106.83 | 477,581 | +1.55% |
| 2026-08-24 | 105.21 | 106.9 | 103.93 | 105.2 | 513,391 | -0.14% |
| 2026-08-21 | 105.55 | 106.4 | 104.21 | 105.35 | 446,052 | +1.24% |
| 2026-08-20 | 104.8 | 106.1 | 103.08 | 104.06 | 511,047 | -0.76% |
| 2026-08-19 | 101.97 | 106.13 | 101.97 | 104.86 | 433,931 | +3.72% |
| 2026-08-18 | 100.74 | 102.63 | 98.74 | 101.1 | 419,809 | +0.26% |
| 2026-08-17 | 103.43 | 104.06 | 100.74 | 100.84 | 667,076 | -3.26% |
| 2026-08-14 | 107.19 | 107.19 | 103.8 | 104.24 | 560,374 | -2.75% |
| 2026-08-13 | 104.19 | 107.81 | 103.46 | 107.19 | 559,483 | +3.78% |
| 2026-08-12 | 104.63 | 105.25 | 102.23 | 103.29 | 728,253 | -1.48% |
| 2026-08-11 | 100.29 | 106.1 | 99.82 | 104.84 | 843,549 | +4.46% |
| 2026-08-10 | 100.595 | 101.435 | 98.67 | 100.36 | 561,639 | -0.66% |
| 2026-08-07 | 99.73 | 102.08 | 99.64 | 101.03 | 829,200 | +2.63% |
| 2026-08-06 | 100.81 | 101.78 | 98.24 | 98.44 | 669,750 | -2.35% |
| 2026-08-05 | 103.89 | 106.47 | 100.56 | 100.81 | 1,000,041 | -0.79% |
| 2026-08-04 | 99.07 | 103.17 | 97.34 | 101.61 | 1,346,512 | +7.06% |
| 2026-08-03 | 90.15 | 95.25 | 90 | 94.91 | 1,160,172 | +6.75% |
| 2026-07-31 | 88.96 | 89.679 | 88 | 88.91 | 599,502 | -0.04% |
| 2026-07-30 | 87.92 | 89.74 | 85.78 | 88.95 | 868,994 | +0.29% |
| 2026-07-29 | 88.3 | 90.255 | 87.28 | 88.69 | 793,392 | -0.93% |
| 2026-07-28 | 87.71 | 90.79 | 87.7 | 89.52 | 889,877 | +2.06% |
| 2026-07-27 | 84.64 | 88.12 | 84.415 | 87.71 | 1,030,073 | +5.47% |
| 2026-07-24 | 81.53 | 84.43 | 81.12 | 83.16 | 440,667 | +2.48% |
| 2026-07-23 | 80.12 | 82.7 | 79.34 | 81.15 | 510,376 | +0.01% |
| 2026-07-22 | 84.38 | 84.61 | 80 | 81.14 | 580,150 | -3.73% |
| 2026-07-21 | 83.86 | 85.84 | 83.68 | 84.28 | 571,614 | -0.38% |
| 2026-07-20 | 85.76 | 85.8 | 81.68 | 84.6 | 941,945 | -1.46% |
| 2026-07-17 | 84.36 | 87.1 | 84.192 | 85.85 | 590,344 | -0.06% |
| 2026-07-16 | 84.78 | 86.03 | 84.44 | 85.9 | 879,468 | +0.13% |
| 2026-07-15 | 84.09 | 87.9 | 84 | 85.79 | 658,495 | +4.09% |
| 2026-07-14 | 80.32 | 84.13 | 80 | 82.42 | 673,380 | +1.68% |
| 2026-07-13 | 81.74 | 82.74 | 80.52 | 81.06 | 460,021 | -0.04% |
| 2026-07-10 | 81.81 | 83.405 | 80.335 | 81.09 | 725,445 | +0.60% |
| 2026-07-09 | 78.96 | 81.11 | 78.58 | 80.61 | 589,519 | +2.09% |
| 2026-07-08 | 79.85 | 80.6 | 78.72 | 78.96 | 582,863 | -2.05% |
| 2026-07-07 | 82.46 | 83.375 | 80.25 | 80.61 | 810,667 | -2.24% |
| 2026-07-06 | 79.77 | 83.4 | 79.63 | 82.46 | 940,451 | +3.39% |
| 2026-07-02 | 79.93 | 80.815 | 77.44 | 79.76 | 1,080,973 | +1.40% |
| 2026-07-01 | 79.27 | 82.72 | 77.46 | 78.66 | 881,608 | -0.22% |
| 2026-06-30 | 75.34 | 79.49 | 73.87 | 78.83 | 918,349 | +5.11% |
| 2026-06-29 | 77.84 | 79.28 | 72.78 | 75 | 1,024,043 | -3.56% |
| 2026-06-26 | 76.33 | 78.71 | 75.715 | 77.77 | 2,829,960 | +2.03% |
| 2026-06-25 | 74.42 | 76.79 | 74.42 | 76.22 | 1,049,449 | +3.29% |
| 2026-06-24 | 76.31 | 76.31 | 71.88 | 73.79 | 1,036,552 | -2.43% |
| 2026-06-23 | 78.49 | 79.775 | 74.96 | 75.63 | 863,099 | -4.88% |
| 2026-06-22 | 82 | 83.77 | 79.41 | 79.51 | 983,454 | -3.30% |
| 2026-06-18 | 81.69 | 83.39 | 80.71 | 82.22 | 1,258,708 | +1.76% |
| 2026-06-17 | 87 | 87.615 | 81.16 | 81.4 | 1,244,639 | -6.67% |
| 2026-06-16 | 84.09 | 88.045 | 84 | 87.22 | 893,708 | +6.38% |
| 2026-06-15 | 81.99 | 85.11 | 81.92 | 81.99 | 933,339 | +2.36% |
| 2026-06-12 | 78.82 | 80.565 | 78.19 | 80.1 | 911,517 | +1.73% |
| 2026-06-11 | 78 | 79.13 | 75.93 | 78.74 | 788,318 | +0.83% |
| 2026-06-10 | 79.27 | 81.5 | 77.095 | 78.09 | 948,421 | -2.39% |
| 2026-06-09 | 79.955 | 83.73 | 79.64 | 80 | 1,436,308 | +0.04% |
| 2026-06-08 | 80.46 | 81.9 | 79.1 | 79.97 | 900,716 | -0.61% |
| 2026-06-05 | 83.17 | 83.71 | 79.15 | 80.46 | 748,359 | -2.67% |
| 2026-06-04 | 81.64 | 84.45 | 81.64 | 82.67 | 1,174,733 | +2.28% |
| 2026-06-03 | 80.41 | 80.92 | 76.79 | 80.83 | 1,751,475 | -4.75% |
| 2026-06-02 | 87.38 | 87.38 | 84.58 | 84.86 | 772,055 | -4.00% |
| 2026-06-01 | 86.77 | 90.26 | 86.51 | 88.4 | 850,264 | +1.46% |
| 2026-05-29 | 87.98 | 89 | 86.565 | 87.13 | 1,317,462 | +1.14% |
| 2026-05-28 | 90.35 | 90.35 | 82.23 | 86.15 | 1,777,989 | -4.80% |
| 2026-05-27 | 90.62 | 93.52 | 90.33 | 90.49 | 1,181,076 | +0.14% |
| 2026-05-26 | 91.43 | 91.43 | 88.1 | 90.36 | 1,121,715 | +0.04% |
| 2026-05-22 | 89.99 | 91.2 | 89.22 | 90.32 | 988,472 | +1.95% |
| 2026-05-21 | 86.52 | 89.91 | 83.5 | 88.59 | 1,013,322 | +4.09% |
| 2026-05-20 | 84.04 | 85.82 | 82.685 | 85.11 | 617,871 | +1.19% |
| 2026-05-19 | 86.71 | 87.64 | 84.05 | 84.11 | 555,103 | -3.04% |
| 2026-05-18 | 84.87 | 87.165 | 84.86 | 86.75 | 633,560 | +1.87% |
| 2026-05-15 | 87.85 | 88.235 | 84.97 | 85.16 | 599,496 | -2.80% |
| 2026-05-14 | 87.395 | 89.92 | 86.415 | 87.61 | 676,352 | +1.00% |
| 2026-05-13 | 86.04 | 86.85 | 84.08 | 86.74 | 587,441 | -0.44% |