Hamilton Lane

151.80
3.13 (2.11%)
At close: Apr 01, 2025, 3:59 PM

Hamilton Lane Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 148.73 153.94 147.88 151.92 3.25 2.19% 412,362
Mar 31, 2025 144.28 149.70 141.71 148.67 1.59 1.08% 399,818
Mar 28, 2025 150.81 152.40 146.23 147.08 -3.73 -2.47% 382,110
Mar 27, 2025 153.10 153.10 149.02 150.81 -3.21 -2.08% 357,387
Mar 26, 2025 158.08 158.16 153.12 154.02 -3.59 -2.28% 309,200
Mar 25, 2025 155.93 158.06 154.16 157.61 1.72 1.10% 371,300
Mar 24, 2025 153.80 157.13 151.87 155.89 5.25 3.49% 458,511
Mar 21, 2025 148.74 151.37 145.34 150.64 1.44 0.97% 1,209,451
Mar 20, 2025 148.60 151.00 147.66 149.20 -1.37 -0.91% 469,358
Mar 19, 2025 145.95 151.99 144.62 150.57 5.83 4.03% 397,300
Mar 18, 2025 142.55 145.46 141.77 144.74 -0.41 -0.28% 312,900
Mar 17, 2025 142.51 145.88 140.13 145.15 2.59 1.82% 499,000
Mar 14, 2025 140.64 143.58 139.33 142.56 3.55 2.55% 585,200
Mar 13, 2025 141.78 141.78 138.01 139.01 -2.46 -1.74% 744,700
Mar 12, 2025 142.77 145.66 140.21 141.47 1.42 1.01% 764,000
Mar 11, 2025 139.35 142.69 136.98 140.05 2.18 1.58% 614,224
Mar 10, 2025 142.05 143.84 135.82 137.87 -8.07 -5.53% 587,446
Mar 7, 2025 146.69 149.84 139.39 145.94 -1.65 -1.12% 718,100
Mar 6, 2025 150.31 151.59 146.12 147.59 -5.44 -3.55% 509,100
Mar 5, 2025 147.54 153.30 145.08 153.03 6.09 4.14% 466,543
Mar 4, 2025 149.97 150.12 143.03 146.94 -5.65 -3.70% 454,600
Mar 3, 2025 156.68 160.18 151.66 152.59 -3.73 -2.39% 479,342
Feb 28, 2025 150.11 156.42 148.36 156.32 4.67 3.08% 621,524
Feb 27, 2025 154.50 156.24 150.62 151.65 -2.13 -1.39% 430,600
Feb 26, 2025 154.93 157.69 152.95 153.78 -0.20 -0.13% 500,716
Feb 25, 2025 153.63 155.00 149.06 153.98 0.84 0.55% 449,800
Feb 24, 2025 153.07 155.28 151.00 153.14 1.68 1.11% 775,101
Feb 21, 2025 158.77 159.43 151.40 151.46 -5.80 -3.69% 641,616
Feb 20, 2025 159.72 159.93 152.58 157.26 -2.70 -1.69% 844,043
Feb 19, 2025 158.31 160.28 157.41 159.96 0.44 0.28% 517,900
Feb 18, 2025 156.78 159.52 155.26 159.52 3.33 2.13% 445,034
Feb 14, 2025 152.80 156.61 152.50 156.19 4.36 2.87% 413,127
Feb 13, 2025 154.67 154.68 150.56 151.83 -2.04 -1.33% 463,246
Feb 12, 2025 154.81 154.88 150.89 153.87 -2.72 -1.74% 656,643
Feb 11, 2025 157.25 158.76 149.56 156.59 -9.80 -5.89% 2,030,735
Feb 10, 2025 169.07 169.07 164.12 166.39 -0.80 -0.48% 350,600
Feb 7, 2025 167.26 169.20 166.53 167.19 0.36 0.22% 445,100
Feb 6, 2025 170.45 170.57 166.52 166.83 -3.35 -1.97% 500,632
Feb 5, 2025 163.01 172.37 162.74 170.18 8.78 5.44% 727,105
Feb 4, 2025 165.37 168.08 157.47 161.40 3.40 2.15% 890,514
Feb 3, 2025 153.95 159.13 151.46 158.00 -1.18 -0.74% 536,242
Jan 31, 2025 159.97 161.25 158.76 159.18 -0.28 -0.18% 294,800
Jan 30, 2025 160.38 160.83 157.53 159.46 2.08 1.32% 212,830
Jan 29, 2025 159.34 161.06 157.30 157.38 -2.22 -1.39% 327,016
Jan 28, 2025 158.33 160.69 157.29 159.60 0.97 0.61% 386,900
Jan 27, 2025 158.38 159.99 156.68 158.63 -2.36 -1.47% 448,722
Jan 24, 2025 158.42 161.93 157.82 160.99 1.13 0.71% 302,400
Jan 23, 2025 158.80 159.98 156.91 159.86 -0.28 -0.17% 357,000
Jan 22, 2025 157.00 160.67 156.81 160.14 3.01 1.92% 552,400
Jan 21, 2025 153.94 157.60 153.26 157.13 6.87 4.57% 428,630