Hamilton Lane Incorporated - Class A Common Stock (HLNE)

92.56
+0.57 (0.62%)
NASDAQ · Last Trade: May 3rd, 4:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202693.0994.8690.5292.56988,95592.56
4/30/202687.7494.9486.9891.991,132,52391.99
4/29/202689.9490.1186.4788.621,418,92988.62
4/28/202689.4693.4788.2290.751,527,71190.75
4/27/202694.8095.6987.8789.462,549,44789.46
4/24/2026103.81103.9994.0694.842,017,31294.84
4/23/2026105.45106.60100.77103.16450,852103.16
4/22/2026107.59108.92105.44105.99433,737105.99
4/21/2026106.84111.01105.64106.13397,061106.13
4/20/2026105.84109.08105.81106.83837,561106.83
4/17/2026106.38108.52105.57106.78606,053106.78
4/16/2026109.84110.24104.17104.17724,534104.17
4/15/2026103.24106.57103.00105.12576,130105.12
4/14/202699.96102.9598.67101.56821,968101.56
4/13/202691.5299.6091.5299.071,637,69899.07
4/10/202694.5894.5892.1392.28513,74392.28
4/09/202696.8598.0093.9594.79630,20094.79
4/08/2026101.19102.3395.7997.11694,14497.11
4/07/202695.2196.9993.3896.57600,42796.57
4/06/202693.9595.6892.4495.36618,82695.36
4/02/202694.7796.2890.4794.19775,83294.19
4/01/2026100.90100.9096.8497.01433,76097.01
3/31/202699.59101.9398.3099.40458,06299.40
3/30/202694.9598.7994.9597.89570,68697.89
3/27/202696.3096.8093.2494.77398,57194.77
3/26/202699.15100.9697.4097.53685,14297.53
3/25/2026101.13103.0997.72100.86837,385100.86
3/24/2026100.39101.4097.9499.55770,19899.55
3/23/2026102.46103.38100.40102.01889,728102.01
3/20/2026100.16100.9198.4499.59808,20799.59
3/19/2026101.05102.6599.35101.00727,577100.46
3/18/202698.91104.2298.39102.68799,063102.13
3/17/202699.07102.7399.07100.56489,519100.02
3/16/202697.2599.9596.8597.16528,67896.64
3/13/202695.9698.5695.2596.85809,89096.33
3/12/202695.1596.6592.7794.231,966,98993.73
3/11/2026104.48105.0096.0098.191,182,33797.67
3/10/2026105.67105.97102.98104.48413,011103.92
3/09/2026104.34106.22100.40105.57764,268105.01
3/06/2026107.21107.75104.13106.57849,394106.00
3/05/2026106.48110.19106.48110.021,061,288109.43
3/04/2026107.28109.65106.62107.40534,021106.83
3/03/2026103.35108.42101.60107.371,208,943106.80
3/02/2026101.73108.19101.56106.83843,283106.26
2/27/2026105.32106.32101.39104.941,048,451104.38
2/26/2026108.36110.35105.45108.11950,644107.53
2/25/2026106.43106.5099.83106.231,380,967105.66
2/24/2026100.99103.84100.00101.751,257,815101.21
2/23/2026106.33106.7598.00101.131,349,556100.59
2/20/2026111.77111.77105.56107.021,594,152106.45
2/19/2026121.72123.53107.06113.001,410,373112.40
2/18/2026123.83123.83120.25123.19494,331122.53
2/17/2026122.94125.14119.47119.97409,531119.33
2/13/2026124.19126.20121.44122.76448,185122.10
2/12/2026128.51132.80122.98123.08473,199122.42
2/11/2026133.48134.30126.15127.77406,455127.09
2/10/2026134.00136.74132.61133.00435,058132.29
2/09/2026131.48134.86130.63134.07321,146133.35
2/06/2026134.22135.96130.68131.72606,480131.02
2/05/2026141.13141.44131.53131.72716,558131.02
2/04/2026137.74143.91133.82141.03720,828140.28
2/03/2026135.81149.44133.78136.091,557,096135.36