HLNE | HAMILTON LANE-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

HAMILTON LANE-A (HLNE)

NASDAQ

$87.06-$1.51 (-1.71%)

Price as of Oct 02, 2026 4:15 PM EDT

$3.8B
Market Cap
-28.34%
1-Year Change
Asset Management
Industry

1 Month
-13.41%

Low Price$84.96

High Price$102.69
3 Months
+13.37%

Low Price$78.42

High Price$108.08
1 Year
-28.34%

Low Price$73.29

High Price$150.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	86.60	90.02	85.05	88.57	+1.97%	695,186
09/30/2026	85.87	86.99	84.03	86.86	+1.15%	729,413
09/29/2026	84.94	86.73	84.59	85.87	+1.07%	816,934
09/28/2026	86.04	86.04	84.09	84.96	-1.45%	418,431
09/25/2026	86.11	87.09	85.43	86.21	+1.02%	784,920
09/24/2026	85.49	85.60	82.65	85.34	-0.42%	776,231
09/23/2026	86.57	87.57	83.29	85.70	-2.17%	684,528
09/22/2026	89.93	90.25	83.29	87.60	-0.84%	990,571
09/21/2026	88.92	89.10	87.12	88.34	+1.38%	620,591
09/21/2026	$0.60 Dividend
09/18/2026	86.79	88.12	85.26	87.14	-0.63%	947,696
09/17/2026	91.38	91.41	87.17	87.70	-1.76%	677,242
09/16/2026	92.50	93.83	87.55	89.27	-3.39%	739,738
09/15/2026	95.29	95.91	92.27	92.39	-3.37%	514,105
09/14/2026	94.61	96.11	93.90	95.61	+0.30%	452,519
09/11/2026	96.83	98.56	94.74	95.32	+0.20%	558,052
09/10/2026	97.93	99.62	95.03	95.13	-3.12%	387,460
09/09/2026	100.62	101.21	97.82	98.20	-2.26%	681,942
09/08/2026	102.22	102.37	100.31	100.48	-1.83%	635,861
09/04/2026	101.03	103.03	99.32	102.36	-0.33%	335,454
09/03/2026	104.54	106.05	101.62	102.69	+0.23%	399,290
09/02/2026	101.93	104.40	101.52	102.45	+0.17%	659,206
09/01/2026	105.56	106.87	101.74	102.29	-5.36%	737,253
08/31/2026	104.50	109.13	104.33	108.08	+2.62%	684,746
08/28/2026	106.44	107.77	105.16	105.31	-0.79%	340,478
08/27/2026	104.90	108.12	104.49	106.15	+1.53%	585,794
08/26/2026	105.58	107.40	104.29	104.55	-1.46%	459,343
08/25/2026	104.30	106.14	102.64	106.10	+1.55%	477,581
08/24/2026	104.49	106.17	103.22	104.48	-0.14%	513,291
08/21/2026	104.83	105.67	103.50	104.63	+1.24%	446,047
08/20/2026	104.08	105.37	102.38	103.35	-0.76%	511,047
08/19/2026	101.27	105.40	101.27	104.14	+3.72%	433,931
08/18/2026	100.05	101.93	98.06	100.41	+0.26%	419,809
08/17/2026	102.72	103.35	100.05	100.15	-3.26%	667,076
08/14/2026	106.46	106.46	103.09	103.53	-2.75%	560,374
08/13/2026	103.48	107.07	102.75	106.46	+3.78%	559,483
08/12/2026	103.91	104.53	101.53	102.58	-1.48%	724,532
08/11/2026	99.60	105.37	99.14	104.12	+4.46%	843,549
08/10/2026	99.91	100.74	98.00	99.67	-0.66%	561,638
08/07/2026	99.05	101.38	98.96	100.34	+2.63%	829,200
08/06/2026	100.12	101.08	97.57	97.77	-2.35%	669,750
08/05/2026	103.18	105.74	99.87	100.12	-0.79%	999,538
08/04/2026	98.39	102.46	96.67	100.92	+7.06%	1,346,509
08/04/2026	$1.94 Earnings
08/03/2026	89.53	94.60	89.38	94.26	+6.75%	1,160,172
07/31/2026	88.35	89.07	87.40	88.30	-0.04%	599,277
07/30/2026	87.32	89.13	85.19	88.34	+0.29%	868,994
07/29/2026	87.70	89.64	86.68	88.08	-0.93%	793,418
07/28/2026	87.11	90.17	87.10	88.91	+2.06%	889,870
07/27/2026	84.06	87.52	83.84	87.11	+5.47%	1,030,073
07/24/2026	80.97	83.85	80.57	82.59	+2.48%	440,667
07/23/2026	79.57	82.13	78.80	80.60	+0.01%	510,376
07/22/2026	83.80	84.03	79.45	80.59	-3.73%	580,150
07/21/2026	83.29	85.25	83.11	83.70	-0.38%	571,614
07/20/2026	85.17	85.21	81.12	84.02	-1.46%	941,745
07/17/2026	83.78	86.50	83.62	85.26	-0.06%	590,344
07/16/2026	84.20	85.44	83.86	85.31	+0.13%	879,468
07/15/2026	83.51	87.30	83.43	85.20	+4.09%	658,383
07/14/2026	79.77	83.55	79.45	81.86	+1.68%	653,123
07/13/2026	81.18	82.17	79.97	80.51	-0.04%	460,021
07/10/2026	81.25	82.83	79.79	80.54	+0.60%	725,445
07/09/2026	78.42	80.56	78.04	80.06	+2.09%	589,519
07/08/2026	79.30	80.05	78.18	78.42	-2.05%	582,863
07/07/2026	81.90	82.80	79.70	80.06	-2.24%	810,667
07/06/2026	79.22	82.83	79.09	81.90	+3.39%	940,451
07/02/2026	79.38	80.26	76.91	79.21	+1.40%	1,105,622
07/01/2026	78.73	82.15	76.93	78.12	-0.22%	880,538
06/30/2026	74.82	78.95	73.36	78.29	+5.11%	918,349
06/29/2026	77.31	78.74	72.28	74.49	-3.56%	1,024,043
06/26/2026	75.81	78.17	75.20	77.24	+2.03%	2,829,960
06/25/2026	73.91	76.26	73.91	75.70	+3.29%	1,049,449
06/24/2026	75.79	75.79	71.39	73.29	-2.43%	1,036,552
06/23/2026	77.95	79.23	74.45	75.11	-4.88%	863,099
06/22/2026	81.44	83.20	78.87	78.97	-3.30%	983,454
06/18/2026	81.13	82.82	80.16	81.66	+1.76%	1,258,708
06/18/2026	$0.60 Dividend
06/17/2026	85.77	86.37	80.01	80.25	-6.67%	1,244,639
06/16/2026	82.90	86.80	82.81	85.99	+6.38%	893,708
06/15/2026	80.83	83.90	80.76	80.83	+2.36%	933,339
06/12/2026	77.70	79.42	77.08	78.97	+1.73%	911,490
06/11/2026	76.90	78.01	74.85	77.63	+0.83%	788,318
06/10/2026	78.15	80.35	76.00	76.98	-2.39%	948,421
06/09/2026	78.82	82.54	78.51	78.87	+0.04%	1,436,308
06/08/2026	79.32	80.74	77.98	78.84	-0.61%	900,716
06/05/2026	81.99	82.52	78.03	79.32	-2.67%	748,359
06/04/2026	80.48	83.25	80.48	81.50	+2.28%	1,181,233
06/03/2026	79.27	79.77	75.70	79.69	-4.75%	1,748,096
06/02/2026	86.14	86.14	83.38	83.66	-4.00%	772,055
06/01/2026	85.54	88.98	85.29	87.15	+1.46%	850,264
05/29/2026	86.73	87.74	85.34	85.90	+1.14%	1,317,462
05/28/2026	89.07	89.07	81.07	84.93	-4.80%	1,777,989
05/27/2026	89.34	92.20	89.05	89.21	+0.14%	1,179,773
05/26/2026	90.14	90.14	86.85	89.08	+0.04%	1,121,715
05/22/2026	88.72	89.91	87.96	89.04	+1.95%	988,472
05/21/2026	85.29	88.64	82.32	87.34	+4.09%	1,013,322
05/21/2026	$1.49 Earnings
05/20/2026	82.85	84.60	81.51	83.90	+1.19%	617,871
05/19/2026	85.48	86.40	82.86	82.92	-3.04%	555,103
05/18/2026	83.67	85.93	83.66	85.52	+1.87%	633,560
05/15/2026	86.61	86.99	83.77	83.95	-2.80%	599,496