Hamilton Lane Incorporated - Class A Common Stock (HLNE)

134.31
-1.52 (-1.12%)
NASDAQ · Last Trade: Jan 1st, 11:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hamilton Lane Incorporated - Class A Common Stock (HLNE)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025135.82136.30134.28134.31309,233134.31
12/30/2025136.68137.04135.24135.83388,320135.83
12/29/2025138.68140.10135.66137.35375,509137.35
12/26/2025138.64140.12137.20138.47426,854138.47
12/24/2025138.64139.16135.00138.64231,796138.64
12/23/2025138.52139.49137.90138.45372,619138.45
12/22/2025135.28139.79134.29138.49545,591138.49
12/19/2025133.69135.06132.25134.431,518,287134.43
12/18/2025132.59134.79132.45133.71558,472133.17
12/17/2025131.89133.44130.84131.75686,409131.22
12/16/2025129.87133.00129.44131.85515,758131.32
12/15/2025131.33133.33127.92128.79427,004128.27
12/12/2025133.55134.51129.87130.19485,843129.66
12/11/2025132.98135.56131.64133.30452,275132.76
12/10/2025128.50133.54127.27132.03694,049131.50
12/09/2025127.15129.60127.13128.71496,167128.19
12/08/2025124.79127.63123.35126.95586,013126.44
12/05/2025123.33127.03121.55125.20731,313124.69
12/04/2025123.23125.13122.28123.28670,037122.78
12/03/2025121.49125.14121.49123.04390,469122.54
12/02/2025121.95123.70120.93121.15401,453120.66
12/01/2025122.40125.96118.99121.75457,726121.26
11/28/2025123.66124.90121.90124.01226,691123.51
11/26/2025123.25125.35122.15122.41368,433121.92
11/25/2025121.01124.64120.13123.06632,410122.56
11/24/2025121.77122.49119.89120.26418,427119.77
11/21/2025122.31123.23120.23122.11764,254121.62
11/20/2025126.26129.00120.06120.87485,933120.38
11/19/2025125.42125.95122.19125.27562,079124.76
11/18/2025125.85127.33124.59125.23696,165124.72
11/17/2025130.60131.27126.64126.87522,069126.36
11/14/2025130.06132.36128.91131.25371,483130.72
11/13/2025133.55134.63130.68131.15582,348130.62
11/12/2025132.50136.28131.66134.50571,107133.96
11/11/2025131.47133.72130.94132.30516,849131.77
11/10/2025131.02132.79129.59130.35527,731129.82
11/07/2025127.06131.53125.42131.04733,098130.51
11/06/2025128.60128.60124.50127.85899,256127.33
11/05/2025124.17126.33122.94123.98719,252123.48
11/04/2025119.43125.00115.32122.27927,451121.78
11/03/2025112.81116.04111.98114.93645,120114.47
10/31/2025113.24114.79112.59113.96403,037113.50
10/30/2025114.91115.98113.97114.10496,758113.64
10/29/2025117.40119.59114.26115.41341,219114.94
10/28/2025119.85122.13117.75117.89537,927117.41
10/27/2025120.24122.16118.80119.96270,980119.48
10/24/2025120.37123.00118.62118.78187,351118.30
10/23/2025119.59120.44116.87118.92342,577118.44
10/22/2025120.78121.39118.61119.59270,303119.11
10/21/2025119.40123.42119.40120.97374,158120.48
10/20/2025118.62121.30117.69119.81355,224119.33
10/17/2025117.93118.89116.76118.04303,498117.56
10/16/2025120.40120.84115.79117.61715,933117.14
10/15/2025126.95127.21119.10120.19518,984119.70
10/14/2025123.52127.26122.25124.92882,166124.42
10/13/2025120.55124.02119.09122.84751,073122.34
10/10/2025118.97119.22114.63118.261,163,306117.78
10/09/2025120.51120.51115.97118.85634,645118.37
10/08/2025122.91123.06119.72119.80480,852119.32
10/07/2025125.48126.78122.53122.60386,480122.11
10/06/2025127.93129.46123.70125.09679,554124.58
10/03/2025127.94128.42125.71127.60866,740127.08
10/02/2025129.00129.00125.94126.55593,314126.04