Hamilton Lane (HLNE)
NASDAQ: HLNE
· Real-Time Price · USD
146.12
-0.92 (-0.63%)
At close: Sep 05, 2025, 3:59 PM
148.00
1.29%
After-hours: Sep 05, 2025, 07:55 PM EDT
HLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 147.96 | 148.71 | 144.36 | 146.12 | 146.12 | -0.63% | 255,301 |
| Sep 4, 2025 | 145.03 | 147.11 | 143.83 | 147.04 | 147.04 | 2.27% | 452,200 |
| Sep 3, 2025 | 147.28 | 148.83 | 142.16 | 143.78 | 143.78 | -4.56% | 757,300 |
| Sep 2, 2025 | 151.57 | 153.02 | 147.96 | 150.65 | 150.65 | -2.39% | 238,217 |
| Aug 29, 2025 | 155.00 | 155.19 | 152.71 | 154.34 | 154.34 | -0.34% | 299,723 |
| Aug 28, 2025 | 154.99 | 156.15 | 154.00 | 154.86 | 154.86 | 0.22% | 235,619 |
| Aug 27, 2025 | 153.54 | 155.80 | 153.19 | 154.52 | 154.52 | 0.12% | 281,838 |
| Aug 26, 2025 | 154.09 | 154.99 | 152.67 | 154.34 | 154.34 | 0.03% | 447,523 |
| Aug 25, 2025 | 155.51 | 156.67 | 154.24 | 154.30 | 154.30 | -1.56% | 407,400 |
| Aug 22, 2025 | 150.53 | 157.01 | 150.09 | 156.75 | 156.75 | 4.60% | 268,000 |
| Aug 21, 2025 | 148.74 | 150.27 | 148.34 | 149.86 | 149.86 | -0.37% | 245,148 |
| Aug 20, 2025 | 150.72 | 151.79 | 147.74 | 150.42 | 150.42 | -0.33% | 333,800 |
| Aug 19, 2025 | 155.99 | 159.47 | 150.59 | 150.92 | 150.92 | -2.88% | 696,516 |
| Aug 18, 2025 | 155.18 | 155.58 | 153.19 | 155.40 | 155.40 | -0.04% | 221,703 |
| Aug 15, 2025 | 158.65 | 158.65 | 154.25 | 155.46 | 155.46 | -1.88% | 403,423 |
| Aug 14, 2025 | 159.47 | 159.87 | 157.16 | 158.44 | 158.44 | -1.52% | 378,100 |
| 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 |