Hamilton Lane (HLNE) Historical Stock Price Data | Complete Trading History - Stocknear

Hamilton Lane

NASDAQ: HLNE · Real-Time Price · USD
140.90
1.24 (0.89%)
At close: Sep 26, 2025, 3:59 PM
140.90
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

HLNE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 140.46 140.97 138.14 140.90 140.90 0.89% 213,773
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
Sep 5, 2025 147.96 148.71 144.36 146.12 145.60 -0.63% 318,368
Sep 4, 2025 145.03 147.11 143.83 147.04 146.51 2.27% 452,200
Sep 3, 2025 147.28 148.83 142.16 143.78 143.27 -4.56% 757,300
Sep 2, 2025 151.57 153.02 147.96 150.65 150.11 -2.39% 238,217
Aug 29, 2025 155.00 155.19 152.71 154.34 153.79 -0.34% 299,723