Hamilton Lane (HLNE)
NASDAQ: HLNE
· Real-Time Price · USD
127.60
1.05 (0.83%)
At close: Oct 03, 2025, 3:59 PM
127.60
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 127.94 | 128.42 | 125.71 | 127.60 | 127.60 | 0.83% | 860,905 |
| Oct 2, 2025 | 129.00 | 129.00 | 125.94 | 126.55 | 126.55 | -1.75% | 593,316 |
| Oct 1, 2025 | 133.98 | 134.29 | 128.63 | 128.80 | 128.80 | -4.44% | 554,201 |
| Sep 30, 2025 | 139.21 | 139.21 | 133.19 | 134.79 | 134.79 | -3.03% | 320,300 |
| Sep 29, 2025 | 141.66 | 142.34 | 138.89 | 139.00 | 139.00 | -1.35% | 300,434 |
| Sep 26, 2025 | 140.46 | 140.97 | 138.14 | 140.90 | 140.90 | 0.89% | 213,800 |
| Sep 25, 2025 | 140.78 | 142.17 | 139.50 | 139.66 | 139.66 | -2.19% | 442,200 |
| Sep 24, 2025 | 150.43 | 151.61 | 142.08 | 142.78 | 142.78 | -4.75% | 547,400 |
| Sep 23, 2025 | 150.07 | 151.94 | 149.33 | 149.90 | 149.90 | 0.50% | 452,900 |
| Sep 22, 2025 | 149.53 | 150.00 | 147.37 | 149.15 | 149.15 | -0.80% | 368,000 |
| Sep 19, 2025 | 150.66 | 150.98 | 148.69 | 150.36 | 150.36 | -0.42% | 1,090,538 |
| Sep 18, 2025 | 149.19 | 152.41 | 147.78 | 150.99 | 150.45 | 3.33% | 316,200 |
| Sep 17, 2025 | 147.63 | 150.31 | 145.50 | 146.13 | 145.61 | -0.98% | 236,300 |
| Sep 16, 2025 | 146.53 | 147.91 | 145.38 | 147.58 | 147.05 | 0.72% | 276,800 |
| Sep 15, 2025 | 149.07 | 153.00 | 146.44 | 146.53 | 146.01 | -1.52% | 295,300 |
| Sep 12, 2025 | 153.96 | 154.67 | 148.54 | 148.79 | 148.26 | -3.26% | 299,411 |
| Sep 11, 2025 | 150.36 | 154.42 | 149.46 | 153.80 | 153.25 | 3.05% | 316,724 |
| Sep 10, 2025 | 147.77 | 152.19 | 147.73 | 149.25 | 148.72 | 0.89% | 314,914 |
| Sep 9, 2025 | 148.00 | 149.09 | 146.22 | 147.94 | 147.41 | -0.48% | 332,340 |
| Sep 8, 2025 | 146.53 | 148.97 | 145.69 | 148.66 | 148.13 | 1.74% | 461,837 |
Page 1 of 109