Hamilton Lane (HLNE)
NASDAQ: HLNE
· Real-Time Price · USD
155.89
-2.55 (-1.61%)
At close: Aug 15, 2025, 9:59 AM
HLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 159.47 | 159.87 | 157.16 | 158.44 | 158.44 | -1.52% | 378,094 |
| Aug 13, 2025 | 159.04 | 161.13 | 154.92 | 160.88 | 160.88 | 1.39% | 277,300 |
| Aug 12, 2025 | 154.02 | 158.73 | 154.02 | 158.67 | 158.67 | 4.01% | 234,600 |
| Aug 11, 2025 | 154.51 | 155.19 | 152.14 | 152.55 | 152.55 | -1.29% | 311,800 |
| Aug 8, 2025 | 153.82 | 155.62 | 152.56 | 154.54 | 154.54 | 0.88% | 276,637 |
| Aug 7, 2025 | 158.17 | 158.45 | 152.12 | 153.19 | 153.19 | -2.16% | 314,834 |
| Aug 6, 2025 | 158.33 | 159.39 | 156.28 | 156.57 | 156.57 | -0.13% | 570,536 |
| Aug 5, 2025 | 154.47 | 159.38 | 149.32 | 156.77 | 156.77 | 3.89% | 618,243 |
| Aug 4, 2025 | 149.24 | 152.11 | 147.58 | 150.90 | 150.90 | 2.10% | 503,300 |
| Aug 1, 2025 | 148.00 | 148.35 | 142.53 | 147.79 | 147.79 | -2.96% | 538,811 |
| Jul 31, 2025 | 154.01 | 156.28 | 152.03 | 152.30 | 152.30 | -2.06% | 337,400 |
| Jul 30, 2025 | 156.21 | 158.73 | 154.07 | 155.50 | 155.50 | 0.26% | 349,000 |
| Jul 29, 2025 | 156.29 | 156.49 | 152.75 | 155.09 | 155.09 | -0.44% | 309,600 |
| Jul 28, 2025 | 157.00 | 157.77 | 155.78 | 155.78 | 155.78 | -0.69% | 354,900 |
| Jul 25, 2025 | 157.65 | 157.65 | 155.57 | 156.86 | 156.86 | 0.19% | 238,241 |
| Jul 24, 2025 | 156.00 | 157.61 | 155.21 | 156.57 | 156.57 | 0.68% | 274,100 |
| Jul 23, 2025 | 154.88 | 156.90 | 153.91 | 155.52 | 155.52 | 0.81% | 263,016 |
| Jul 22, 2025 | 152.12 | 155.08 | 150.06 | 154.27 | 154.27 | 1.58% | 448,400 |
| Jul 21, 2025 | 156.62 | 157.60 | 151.85 | 151.87 | 151.87 | -1.79% | 324,100 |
| Jul 18, 2025 | 160.06 | 160.19 | 154.08 | 154.64 | 154.64 | -2.80% | 432,445 |