HLNE
HAMILTON LANE-A (HLNE)
NASDAQ
$88.36-$0.55 (-0.62%)
Price as of Aug 03, 2026 4:51 AM EDT
  • $3.9B
    Market Cap
  • -38.60%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +12.79%
    Low Price$78.96
    High Price$89.52
  • 3 Months
    -2.63%
    Low Price$73.79
    High Price$91.73
  • 1 Year
    -38.60%
    Low Price$73.79
    High Price$157.63
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
88.96
89.68
88.00
88.91
-0.04%
599,277
07/30/2026
87.92
89.74
85.78
88.95
+0.29%
868,994
07/29/2026
88.30
90.26
87.28
88.69
-0.93%
793,418
07/28/2026
87.71
90.79
87.70
89.52
+2.06%
889,870
07/27/2026
84.64
88.12
84.42
87.71
+5.47%
1,030,073
07/24/2026
81.53
84.43
81.12
83.16
+2.48%
440,667
07/23/2026
80.12
82.70
79.34
81.15
+0.01%
510,376
07/22/2026
84.38
84.61
80.00
81.14
-3.73%
580,150
07/21/2026
83.86
85.84
83.68
84.28
-0.38%
571,614
07/20/2026
85.76
85.80
81.68
84.60
-1.46%
941,745
07/17/2026
84.36
87.10
84.19
85.85
-0.06%
590,344
07/16/2026
84.78
86.03
84.44
85.90
+0.13%
879,468
07/15/2026
84.09
87.90
84.00
85.79
+4.09%
658,383
07/14/2026
80.32
84.13
80.00
82.42
+1.68%
653,123
07/13/2026
81.74
82.74
80.52
81.06
-0.04%
460,021
07/10/2026
81.81
83.41
80.34
81.09
+0.60%
725,445
07/09/2026
78.96
81.11
78.58
80.61
+2.09%
589,519
07/08/2026
79.85
80.60
78.72
78.96
-2.05%
582,863
07/07/2026
82.46
83.38
80.25
80.61
-2.24%
810,667
07/06/2026
79.77
83.40
79.63
82.46
+3.39%
940,451
07/02/2026
79.93
80.82
77.44
79.76
+1.40%
1,105,622
07/01/2026
79.27
82.72
77.46
78.66
-0.22%
880,538
06/30/2026
75.34
79.49
73.87
78.83
+5.11%
918,349
06/29/2026
77.84
79.28
72.78
75.00
-3.56%
1,024,043
06/26/2026
76.33
78.71
75.72
77.77
+2.03%
2,829,960
06/25/2026
74.42
76.79
74.42
76.22
+3.29%
1,049,449
06/24/2026
76.31
76.31
71.88
73.79
-2.43%
1,036,552
06/23/2026
78.49
79.78
74.96
75.63
-4.88%
863,099
06/22/2026
82.00
83.77
79.41
79.51
-3.30%
983,454
06/18/2026
81.69
83.39
80.71
82.22
+1.76%
1,258,708
06/18/2026
$0.60 Dividend
06/17/2026
86.36
86.97
80.56
80.80
-6.67%
1,244,639
06/16/2026
83.47
87.40
83.38
86.58
+6.38%
893,708
06/15/2026
81.39
84.48
81.32
81.39
+2.36%
933,339
06/12/2026
78.24
79.97
77.61
79.51
+1.73%
911,490
06/11/2026
77.43
78.55
75.37
78.16
+0.83%
788,318
06/10/2026
78.69
80.90
76.53
77.51
-2.39%
948,421
06/09/2026
79.37
83.11
79.05
79.41
+0.04%
1,436,308
06/08/2026
79.87
81.30
78.52
79.38
-0.61%
900,716
06/05/2026
82.56
83.09
78.57
79.87
-2.67%
748,359
06/04/2026
81.04
83.83
81.04
82.06
+2.28%
1,181,233
06/03/2026
79.82
80.32
76.22
80.23
-4.75%
1,748,096
06/02/2026
86.74
86.74
83.96
84.23
-4.00%
772,055
06/01/2026
86.13
89.59
85.87
87.75
+1.46%
850,264
05/29/2026
87.33
88.34
85.93
86.49
+1.14%
1,317,462
05/28/2026
89.68
89.68
81.62
85.51
-4.80%
1,777,989
05/27/2026
89.95
92.83
89.66
89.82
+0.14%
1,179,773
05/26/2026
90.76
90.76
87.45
89.69
+0.04%
1,121,715
05/22/2026
89.33
90.53
88.56
89.65
+1.95%
988,472
05/21/2026
85.88
89.25
82.88
87.94
+4.09%
1,013,322
05/21/2026
$1.49 Earnings
05/20/2026
83.42
85.19
82.08
84.48
+1.19%
617,871
05/19/2026
86.07
86.99
83.43
83.49
-3.04%
555,103
05/18/2026
84.24
86.52
84.23
86.11
+1.87%
633,560
05/15/2026
87.20
87.58
84.34
84.53
-2.80%
599,496
05/14/2026
86.75
89.26
85.78
86.96
+1.00%
676,352
05/13/2026
85.41
86.21
83.46
86.10
-0.44%
587,441
05/12/2026
88.04
88.26
86.05
86.48
-1.63%
693,700
05/11/2026
88.21
89.33
86.83
87.91
-0.49%
714,239
05/08/2026
88.23
88.80
85.27
88.34
+0.04%
766,746
05/07/2026
88.96
89.94
86.85
88.30
+0.01%
1,139,610
05/06/2026
92.32
92.35
87.40
88.29
-3.74%
1,063,264
05/05/2026
90.50
93.02
89.07
91.73
+1.42%
1,145,685
05/04/2026
91.88
93.39
89.62
90.45
-1.56%
749,127
05/01/2026
92.40
94.16
89.85
91.88
+0.62%
988,955
04/30/2026
87.09
94.24
86.34
91.31
+3.80%
1,132,546
04/29/2026
89.28
89.45
85.84
87.97
-2.35%
1,418,929
04/28/2026
88.80
92.78
87.57
90.08
+1.44%
1,527,711
04/27/2026
94.10
94.98
87.22
88.80
-5.67%
2,549,955
04/24/2026
103.04
103.22
93.37
94.14
-8.07%
2,017,312
04/23/2026
104.67
105.81
100.03
102.40
-2.67%
450,852
04/22/2026
106.80
108.12
104.66
105.21
-0.13%
433,736
04/21/2026
106.05
110.19
104.86
105.35
-0.66%
397,059
04/20/2026
105.06
108.28
105.03
106.04
+0.05%
837,501
04/17/2026
105.60
107.72
104.79
105.99
+2.51%
606,052
04/16/2026
109.03
109.43
103.40
103.40
-0.90%
724,537
04/15/2026
102.48
105.78
102.24
104.35
+3.51%
576,130
04/14/2026
99.22
102.19
97.94
100.81
+2.51%
821,968
04/13/2026
90.85
98.87
90.85
98.34
+7.36%
1,637,698
04/10/2026
93.88
93.88
91.45
91.60
-2.65%
513,743
04/09/2026
96.14
97.28
93.26
94.09
-2.39%
630,196
04/08/2026
100.44
101.58
95.08
96.39
+0.56%
694,143
04/07/2026
94.51
96.27
92.69
95.86
+1.27%
600,427
04/06/2026
93.26
94.97
91.76
94.66
+1.24%
618,825
04/02/2026
94.07
95.57
89.80
93.50
-2.91%
775,832
04/01/2026
100.16
100.16
96.13
96.29
-2.40%
433,760
03/31/2026
98.86
101.18
97.58
98.67
+1.54%
458,061
03/30/2026
94.25
98.06
94.25
97.17
+3.29%
570,689
03/27/2026
95.59
96.09
92.55
94.07
-2.83%
398,570
03/26/2026
98.42
100.22
96.68
96.81
-3.30%
685,142
03/25/2026
100.38
102.33
97.00
100.12
+1.32%
837,385
03/24/2026
99.65
100.65
97.22
98.82
-2.41%
770,198
03/23/2026
101.70
102.62
99.66
101.26
+2.43%
889,728
03/20/2026
99.42
100.17
97.71
98.86
-0.87%
807,501
03/20/2026
$0.54 Dividend
03/19/2026
99.77
101.35
98.09
99.72
-1.64%
727,576
03/18/2026
97.66
102.89
97.14
101.38
+2.11%
799,063
03/17/2026
97.81
101.43
97.81
99.29
+3.50%
489,519
03/16/2026
96.02
98.68
95.62
95.93
+0.32%
528,677
03/13/2026
94.74
97.32
94.04
95.62
+2.78%
809,889