Hamilton Lane Incorporated - Class A Common Stock (HLNE)

86.86
+0.99 (1.15%)
NASDAQ · Last Trade: Sep 30th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202685.8786.9984.0386.86729,41286.86
9/29/202684.9486.7384.5985.87816,93385.87
9/28/202686.0486.0484.0984.96418,42984.96
9/25/202686.1187.0985.4386.21784,92186.21
9/24/202685.4985.6082.6585.34776,23185.34
9/23/202686.5787.5783.2985.70684,58185.70
9/22/202689.9390.2583.2987.60990,56987.60
9/21/202688.9289.1087.1288.34620,58688.34
9/18/202687.3988.7285.8587.74947,69787.14
9/17/202692.0192.0487.7788.30677,24187.70
9/16/202693.1494.4788.1589.88739,71389.27
9/15/202695.9596.5792.9193.03514,10492.39
9/14/202695.2696.7794.5596.27452,51795.61
9/11/202697.5099.2495.3995.98558,05395.32
9/10/202698.60100.3195.6895.79387,45995.13
9/09/2026101.31101.9198.4998.88681,94098.20
9/08/2026102.92103.07101.00101.17635,862100.48
9/04/2026101.73103.74100.00103.06335,454102.36
9/03/2026105.26106.78102.31103.40399,288102.69
9/02/2026102.63105.12102.22103.16659,202102.45
9/01/2026106.29107.61102.44102.99737,252102.29
8/31/2026105.22109.88105.05108.82684,739108.08
8/28/2026107.17108.51105.88106.04340,479105.31
8/27/2026105.62108.86105.21106.88585,794106.15
8/26/2026106.31108.14105.01105.27459,342104.55
8/25/2026105.02106.87103.35106.83477,583106.10
8/24/2026105.21106.90103.93105.20513,391104.48
8/21/2026105.55106.40104.21105.35446,053104.63
8/20/2026104.80106.10103.08104.06511,046103.35
8/19/2026101.97106.13101.97104.86433,931104.14
8/18/2026100.74102.6398.74101.10419,808100.41
8/17/2026103.43104.06100.74100.84667,076100.15
8/14/2026107.19107.19103.80104.24560,374103.53
8/13/2026104.19107.81103.46107.19559,483106.46
8/12/2026104.63105.25102.23103.29728,236102.58
8/11/2026100.29106.1099.82104.84843,473104.12
8/10/2026100.60101.4498.67100.36561,63899.67
8/07/202699.73102.0899.64101.03829,201100.34
8/06/2026100.81101.7898.2498.44669,74997.77
8/05/2026103.89106.47100.56100.811,000,029100.12
8/04/202699.07103.1797.34101.611,346,512100.92
8/03/202690.1595.2590.0094.911,160,17194.26
7/31/202688.9689.6888.0088.91599,50688.30
7/30/202687.9289.7485.7888.95868,99588.34
7/29/202688.3090.2587.2888.69793,41788.08
7/28/202687.7190.7987.7089.52889,65688.91
7/27/202684.6488.1284.4287.711,030,07387.11
7/24/202681.5384.4381.1283.16440,66782.59
7/23/202680.1282.7079.3481.15510,37080.60
7/22/202684.3884.6180.0081.14580,15080.59
7/21/202683.8685.8483.6884.28571,61583.70
7/20/202685.7685.8081.6884.60941,94484.02
7/17/202684.3687.1084.1985.85590,34585.26
7/16/202684.7886.0384.4485.90879,46085.31
7/15/202684.0987.9084.0085.79658,43785.20
7/14/202680.3284.1380.0082.42673,38181.86
7/13/202681.7482.7480.5281.06460,02180.51
7/10/202681.8183.4180.3381.09725,44680.54
7/09/202678.9681.1178.5880.61589,52080.06
7/08/202679.8580.6078.7278.96582,86478.42
7/07/202682.4683.3880.2580.61810,66880.06
7/06/202679.7783.4079.6382.46940,44281.90
7/02/202679.9380.8177.4479.761,105,62279.21
7/01/202679.2782.7277.4678.66881,60978.12