Hamilton Lane IncorporatedHLNENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $140.67 | $142.83 | $137.89 | $141.48 | 240,171 |
| 1/30/2026 | $142.42 | $146.41 | $139.90 | $141.24 | 506,500 |
| 1/29/2026 | $149.51 | $150.31 | $141.44 | $142.42 | 474,443 |
| 1/28/2026 | $147.83 | $150.13 | $145.96 | $148.64 | 266,600 |
| 1/27/2026 | $147.84 | $148.27 | $144.70 | $147.36 | 304,700 |
| 1/26/2026 | $149.53 | $152.39 | $147.56 | $148.17 | 427,801 |
| 1/23/2026 | $151.80 | $151.80 | $147.43 | $149.45 | 378,622 |
| 1/22/2026 | $154.80 | $155.59 | $151.78 | $152.10 | 354,714 |
| 1/21/2026 | $149.74 | $154.21 | $149.74 | $152.92 | 469,600 |
| 1/20/2026 | $149.75 | $152.66 | $148.94 | $149.32 | 610,000 |
| 1/16/2026 | $153.43 | $155.66 | $152.12 | $152.79 | 562,500 |
| 1/15/2026 | $148.93 | $154.40 | $148.75 | $153.84 | 396,500 |
| 1/14/2026 | $145.28 | $149.16 | $143.70 | $148.21 | 422,330 |
| 1/13/2026 | $151.55 | $151.55 | $144.68 | $146.01 | 388,431 |
| 1/12/2026 | $146.84 | $151.09 | $145.94 | $150.95 | 534,600 |
| 1/9/2026 | $146.83 | $149.07 | $145.41 | $148.25 | 420,400 |
| 1/8/2026 | $144.72 | $146.84 | $144.13 | $146.70 | 409,900 |
| 1/7/2026 | $146.58 | $147.83 | $143.45 | $145.00 | 421,200 |
| 1/6/2026 | $144.70 | $149.01 | $144.70 | $146.83 | 705,415 |
| 1/5/2026 | $137.02 | $147.62 | $136.90 | $144.70 | 940,300 |
| 1/2/2026 | $135.00 | $138.12 | $134.26 | $136.66 | 354,948 |
| 12/31/2025 | $135.82 | $136.30 | $134.29 | $134.31 | 309,233 |
| 12/30/2025 | $136.68 | $137.04 | $135.24 | $135.83 | 388,320 |
| 12/29/2025 | $138.68 | $140.10 | $135.66 | $137.35 | 375,509 |
| 12/26/2025 | $138.64 | $140.12 | $137.20 | $138.47 | 426,900 |
| 12/24/2025 | $138.64 | $139.16 | $135.00 | $138.64 | 231,800 |
| 12/23/2025 | $138.52 | $139.49 | $137.90 | $138.45 | 372,619 |
| 12/22/2025 | $135.28 | $139.79 | $134.29 | $138.49 | 545,600 |
| 12/19/2025 | $133.69 | $135.06 | $132.25 | $134.43 | 1.52M |
| 12/18/2025 | $132.59 | $134.79 | $132.45 | $133.71 | 558,500 |
| 12/17/2025 | $131.89 | $133.44 | $130.84 | $131.75 | 686,409 |
| 12/16/2025 | $129.87 | $133.00 | $129.44 | $131.85 | 515,800 |
| 12/15/2025 | $131.33 | $133.33 | $127.92 | $128.79 | 427,004 |
| 12/12/2025 | $133.55 | $134.51 | $129.87 | $130.19 | 485,843 |
| 12/11/2025 | $132.98 | $135.56 | $131.64 | $133.30 | 452,300 |
| 12/10/2025 | $128.50 | $133.54 | $127.27 | $132.03 | 694,049 |
| 12/9/2025 | $126.99 | $129.60 | $126.99 | $128.71 | 496,200 |
| 12/8/2025 | $124.79 | $127.63 | $123.35 | $126.95 | 585,933 |
| 12/5/2025 | $123.33 | $127.03 | $121.55 | $125.20 | 731,313 |
| 12/4/2025 | $123.23 | $125.13 | $122.28 | $123.28 | 670,037 |
| 12/3/2025 | $121.49 | $125.14 | $121.49 | $123.04 | 390,500 |
| 12/2/2025 | $121.95 | $123.70 | $120.93 | $121.15 | 401,500 |
| 12/1/2025 | $122.40 | $125.96 | $118.99 | $121.75 | 457,726 |
| 11/28/2025 | $123.66 | $124.90 | $121.90 | $123.94 | 226,700 |
| 11/26/2025 | $123.25 | $125.35 | $122.15 | $122.41 | 368,433 |
| 11/25/2025 | $121.01 | $124.64 | $120.13 | $123.06 | 632,410 |
| 11/24/2025 | $121.77 | $122.49 | $119.90 | $120.26 | 420,745 |
| 11/21/2025 | $122.31 | $123.23 | $120.23 | $122.11 | 764,300 |
| 11/20/2025 | $126.26 | $129.01 | $120.06 | $120.87 | 485,983 |
| 11/19/2025 | $125.42 | $125.95 | $122.20 | $125.27 | 562,326 |
| 11/18/2025 | $125.85 | $127.33 | $124.59 | $125.23 | 696,200 |
| 11/17/2025 | $130.60 | $131.27 | $126.64 | $126.87 | 522,100 |
| 11/14/2025 | $130.06 | $132.36 | $128.92 | $131.25 | 371,500 |
| 11/13/2025 | $133.55 | $134.64 | $130.68 | $131.15 | 582,348 |
| 11/12/2025 | $132.50 | $136.28 | $131.67 | $134.50 | 571,107 |
| 11/11/2025 | $131.47 | $133.72 | $130.94 | $132.30 | 516,849 |
| 11/10/2025 | $131.02 | $132.79 | $129.59 | $130.35 | 527,756 |
| 11/7/2025 | $127.06 | $131.53 | $125.42 | $131.04 | 733,100 |
| 11/6/2025 | $128.60 | $128.60 | $124.50 | $127.85 | 899,306 |
| 11/5/2025 | $124.17 | $126.33 | $122.94 | $123.98 | 719,300 |
| 11/4/2025 | $119.43 | $125.00 | $115.32 | $122.27 | 927,500 |