Hamilton Lane Incorporated HLNE
93.73 USD -0.15 (-0.16%)
Regular-session close
93.73 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
92.72 Day range 95.21
73.79 52-week range 153.84
- YTD
- -30.21%
- 1 year
- -28.53%
HLNE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.84 | 95.21 | 92.72 | 93.73 | -0.15 | -0.16% | 330,541 |
| Nov 12, 2026 | 96.61 | 97.81 | 93.48 | 93.88 | -2.90 | -3.00% | 628,000 |
| Nov 11, 2026 | 96.59 | 97.54 | 95.77 | 96.78 | +0.40 | +0.42% | 729,100 |
| Nov 10, 2026 | 95.09 | 97.89 | 94.99 | 96.38 | +0.51 | +0.53% | 684,500 |
| Nov 9, 2026 | 90.92 | 96.39 | 90.18 | 95.87 | +6.41 | +7.17% | 752,800 |
| Nov 6, 2026 | 89.62 | 91.76 | 88.95 | 89.46 | -0.67 | -0.74% | 616,500 |
| Nov 5, 2026 | 95.84 | 95.84 | 88.43 | 90.13 | -4.86 | -5.12% | 760,600 |
| Nov 4, 2026 | 91.47 | 95.14 | 90.85 | 94.99 | +6.36 | +7.18% | 962,100 |
| Nov 3, 2026 | 87.82 | 89.65 | 83.54 | 88.63 | +0.79 | +0.90% | 797,500 |
| Nov 2, 2026 | 85.36 | 89.89 | 85.36 | 87.84 | +3.93 | +4.68% | 819,900 |
| Oct 30, 2026 | 85.54 | 85.70 | 82.96 | 83.91 | -1.75 | -2.04% | 419,700 |
| Oct 29, 2026 | 83.76 | 86.39 | 82.67 | 85.66 | +2.94 | +3.55% | 593,800 |
| Oct 28, 2026 | 80.84 | 82.89 | 80.43 | 82.72 | +1.40 | +1.72% | 431,800 |
| Oct 27, 2026 | 82.14 | 83.39 | 80.10 | 81.32 | 0.00 | 0.00% | 468,400 |
| Oct 26, 2026 | 82.46 | 83.40 | 81.15 | 81.32 | -0.95 | -1.15% | 439,300 |
| Oct 23, 2026 | 84.03 | 84.58 | 81.43 | 82.27 | -3.04 | -3.56% | 671,500 |
| Oct 22, 2026 | 81.40 | 86.03 | 81.11 | 85.31 | +2.85 | +3.46% | 877,300 |
| Oct 21, 2026 | 85.50 | 85.50 | 81.78 | 82.46 | -1.24 | -1.48% | 517,800 |
| Oct 20, 2026 | 82.59 | 85.03 | 82.59 | 83.70 | +1.44 | +1.75% | 481,400 |
| Oct 19, 2026 | 82.16 | 83.01 | 81.64 | 82.26 | +0.42 | +0.51% | 454,800 |
| Oct 16, 2026 | 84.20 | 85.42 | 80.21 | 81.84 | -1.66 | -1.99% | 766,300 |
| Oct 15, 2026 | 80.79 | 84.12 | 79.68 | 83.50 | +1.49 | +1.82% | 992,000 |
| Oct 14, 2026 | 81.75 | 83.23 | 80.66 | 82.01 | -0.91 | -1.10% | 713,600 |
| Oct 13, 2026 | 86.57 | 88.43 | 81.28 | 82.92 | -3.99 | -4.59% | 825,000 |
| Oct 12, 2026 | 85.86 | 87.11 | 84.77 | 86.91 | +1.24 | +1.45% | 447,100 |
| Oct 9, 2026 | 85.93 | 86.95 | 85.25 | 85.67 | +0.01 | +0.01% | 412,700 |
| Oct 8, 2026 | 84.53 | 86.56 | 83.93 | 85.66 | +0.46 | +0.54% | 642,800 |
| Oct 7, 2026 | 85.50 | 86.02 | 83.42 | 85.20 | -1.30 | -1.50% | 716,800 |
| Oct 6, 2026 | 88.10 | 88.32 | 86.49 | 86.50 | -0.83 | -0.95% | 459,300 |
| Oct 5, 2026 | 86.24 | 87.92 | 85.24 | 87.33 | +0.29 | +0.33% | 618,700 |
| Oct 2, 2026 | 89.85 | 91.61 | 86.77 | 87.04 | -1.53 | -1.73% | 700,000 |
| Oct 1, 2026 | 86.60 | 90.02 | 85.05 | 88.57 | +1.71 | +1.97% | 695,200 |
| Sep 30, 2026 | 85.87 | 86.99 | 84.03 | 86.86 | +0.99 | +1.15% | 729,400 |
| Sep 29, 2026 | 84.94 | 86.73 | 84.59 | 85.87 | +0.91 | +1.07% | 816,900 |
| Sep 28, 2026 | 86.04 | 86.04 | 84.09 | 84.96 | -1.25 | -1.45% | 418,400 |
| Sep 25, 2026 | 86.11 | 87.09 | 85.43 | 86.21 | +0.87 | +1.02% | 784,900 |
| Sep 24, 2026 | 85.49 | 85.60 | 82.65 | 85.34 | -0.36 | -0.42% | 776,200 |
| Sep 23, 2026 | 86.57 | 87.57 | 83.29 | 85.70 | -1.90 | -2.17% | 684,600 |
| Sep 22, 2026 | 89.93 | 90.25 | 83.29 | 87.60 | -0.74 | -0.84% | 990,600 |
| Sep 21, 2026 | 88.92 | 89.10 | 87.12 | 88.34 | +0.60 | +0.68% | 620,600 |
| Sep 18, 2026 | 87.39 | 88.72 | 85.85 | 87.74 | -0.56 | -0.63% | 947,700 |
| Sep 17, 2026 | 92.01 | 92.04 | 87.77 | 88.30 | -1.58 | -1.76% | 677,200 |
| Sep 16, 2026 | 93.14 | 94.47 | 88.15 | 89.88 | -3.15 | -3.39% | 739,700 |
| Sep 15, 2026 | 95.95 | 96.57 | 92.91 | 93.03 | -3.24 | -3.37% | 514,100 |
| Sep 14, 2026 | 95.26 | 96.77 | 94.55 | 96.27 | +0.29 | +0.30% | 433,900 |
| Sep 11, 2026 | 97.50 | 99.24 | 95.39 | 95.98 | +0.19 | +0.20% | 558,100 |
| Sep 10, 2026 | 98.60 | 100.31 | 95.68 | 95.79 | -3.09 | -3.12% | 387,500 |
| Sep 9, 2026 | 101.31 | 101.91 | 98.49 | 98.88 | -2.29 | -2.26% | 681,900 |
| Sep 8, 2026 | 102.92 | 103.07 | 101.00 | 101.17 | -1.89 | -1.83% | 635,900 |
| Sep 4, 2026 | 101.73 | 103.74 | 100.00 | 103.06 | -0.34 | -0.33% | 335,400 |
| Sep 3, 2026 | 105.26 | 106.78 | 102.32 | 103.40 | +0.24 | +0.23% | 399,300 |
| Sep 2, 2026 | 102.63 | 105.12 | 102.22 | 103.16 | +0.17 | +0.17% | 659,200 |
| Sep 1, 2026 | 106.29 | 107.61 | 102.44 | 102.99 | -5.83 | -5.36% | 737,300 |
| Aug 31, 2026 | 105.22 | 109.88 | 105.04 | 108.82 | +2.78 | +2.62% | 684,700 |
| Aug 28, 2026 | 107.17 | 108.51 | 105.88 | 106.04 | -0.84 | -0.79% | 340,500 |
| Aug 27, 2026 | 105.62 | 108.86 | 105.21 | 106.88 | +1.61 | +1.53% | 585,700 |
| Aug 26, 2026 | 106.31 | 108.14 | 105.01 | 105.27 | -1.56 | -1.46% | 459,300 |
| Aug 25, 2026 | 105.02 | 106.87 | 103.35 | 106.83 | +1.63 | +1.55% | 477,600 |
| Aug 24, 2026 | 105.21 | 106.90 | 103.93 | 105.20 | -0.15 | -0.14% | 513,400 |
| Aug 21, 2026 | 105.55 | 106.40 | 104.21 | 105.35 | +1.29 | +1.24% | 446,100 |
| Aug 20, 2026 | 104.80 | 106.10 | 103.08 | 104.06 | -0.80 | -0.76% | 511,000 |
| Aug 19, 2026 | 101.97 | 106.13 | 101.97 | 104.86 | +3.76 | +3.72% | 433,900 |
| Aug 18, 2026 | 100.74 | 102.63 | 98.74 | 101.10 | +0.26 | +0.26% | 419,800 |
| Aug 17, 2026 | 103.43 | 104.06 | 100.74 | 100.84 | -3.40 | -3.26% | 667,000 |
| Aug 14, 2026 | 107.19 | 107.19 | 103.80 | 104.24 | -2.95 | -2.75% | 560,400 |
65 days, newest first. Daily bars as drawn on the HLNE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.