HLNE | HAMILTON LANE-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

HAMILTON LANE-A (HLNE)

NASDAQ

$96.02+$0.03 (+0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.2B
Market Cap
-34.16%
1-Year Change
Asset Management
Industry

1 Month
-8.45%

Low Price$95.79

High Price$108.82
3 Months
+22.80%

Low Price$73.79

High Price$108.82
1 Year
-34.16%

Low Price$73.79

High Price$151.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	97.50	99.24	95.39	95.98	+0.20%	558,052
09/10/2026	98.60	100.31	95.68	95.79	-3.12%	387,460
09/09/2026	101.31	101.91	98.49	98.88	-2.26%	681,942
09/08/2026	102.92	103.07	101.00	101.17	-1.83%	635,861
09/04/2026	101.73	103.74	100.00	103.06	-0.33%	335,454
09/03/2026	105.26	106.78	102.32	103.40	+0.23%	399,290
09/02/2026	102.63	105.12	102.22	103.16	+0.17%	659,206
09/01/2026	106.29	107.61	102.44	102.99	-5.36%	737,253
08/31/2026	105.22	109.88	105.05	108.82	+2.62%	684,746
08/28/2026	107.17	108.51	105.88	106.04	-0.79%	340,478
08/27/2026	105.62	108.86	105.21	106.88	+1.53%	585,794
08/26/2026	106.31	108.14	105.01	105.27	-1.46%	459,343
08/25/2026	105.02	106.87	103.35	106.83	+1.55%	477,581
08/24/2026	105.21	106.90	103.93	105.20	-0.14%	513,291
08/21/2026	105.55	106.40	104.21	105.35	+1.24%	446,047
08/20/2026	104.80	106.10	103.08	104.06	-0.76%	511,047
08/19/2026	101.97	106.13	101.97	104.86	+3.72%	433,931
08/18/2026	100.74	102.63	98.74	101.10	+0.26%	419,809
08/17/2026	103.43	104.06	100.74	100.84	-3.26%	667,076
08/14/2026	107.19	107.19	103.80	104.24	-2.75%	560,374
08/13/2026	104.19	107.81	103.46	107.19	+3.78%	559,483
08/12/2026	104.63	105.25	102.23	103.29	-1.48%	724,532
08/11/2026	100.29	106.10	99.82	104.84	+4.46%	843,549
08/10/2026	100.60	101.44	98.67	100.36	-0.66%	561,638
08/07/2026	99.73	102.08	99.64	101.03	+2.63%	829,200
08/06/2026	100.81	101.78	98.24	98.44	-2.35%	669,750
08/05/2026	103.89	106.47	100.56	100.81	-0.79%	999,538
08/04/2026	99.07	103.17	97.34	101.61	+7.06%	1,346,509
08/04/2026	$1.94 Earnings
08/03/2026	90.15	95.25	90.00	94.91	+6.75%	1,160,172
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