Hamilton Lane Incorporated - Class A Common Stock (HLNE)

78.83
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hamilton Lane Incorporated - Class A Common Stock (HLNE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202675.3479.4973.8778.83918,34878.83
6/29/202677.8479.2872.7875.001,024,04475.00
6/26/202676.3378.7175.7277.772,829,96177.77
6/25/202674.4276.7974.4276.221,049,45076.22
6/24/202676.3176.3171.8873.791,036,49273.79
6/23/202678.4979.7874.9675.63863,10075.63
6/22/202682.0083.7779.4179.51983,40579.51
6/18/202681.6983.3980.7182.221,258,70982.22
6/17/202687.0087.6181.1681.401,244,58480.80
6/16/202684.0988.0584.0087.22893,70886.58
6/15/202681.9985.1181.9281.99933,33781.39
6/12/202678.8280.5678.1980.10911,51779.51
6/11/202678.0079.1375.9378.74788,31978.16
6/10/202679.2781.5077.0978.09948,30477.51
6/09/202679.9683.7379.9580.001,435,91079.41
6/08/202680.4681.9079.1079.97900,71679.38
6/05/202683.1783.7179.1580.46748,35979.87
6/04/202681.6484.4581.6482.671,181,23282.06
6/03/202680.4180.9276.7980.831,751,46180.23
6/02/202687.3887.3884.5884.86772,05584.23
6/01/202686.7790.2686.5188.40850,26487.75
5/29/20260.0189.0086.5687.131,317,46286.49
5/28/202688.8289.8382.2386.151,777,82385.52
5/27/202690.6293.5290.3390.491,181,07789.82
5/26/202691.4391.4388.1090.361,121,71189.69
5/22/202689.9991.2089.2290.32988,47289.65
5/21/202686.5289.9183.5088.591,013,32287.94
5/20/202684.4385.8282.6985.11617,87184.48
5/19/202686.7187.6484.0584.11555,10283.49
5/18/202684.8787.1784.8686.75633,56186.11
5/15/202687.8588.2384.9785.16599,49784.53
5/14/202687.3989.9286.4287.61676,35286.96
5/13/202686.0486.8584.0886.74587,44286.10
5/12/202688.6988.9286.6987.12693,70186.48
5/11/202688.8690.0087.4788.56714,23987.91
5/08/202688.8989.4685.9089.00766,74688.34
5/07/202689.6290.6187.5088.961,139,61188.30
5/06/202693.0193.0488.0588.951,063,26488.29
5/05/202691.1793.7189.7392.411,145,68791.73
5/04/202692.5694.0890.2991.12749,12790.45
5/01/202693.0994.8690.5292.56988,95591.88
4/30/202687.7494.9486.9891.991,132,52391.31
4/29/202689.9490.1186.4788.621,418,92987.97
4/28/202689.4693.4788.2290.751,527,71190.08
4/27/202694.8095.6987.8789.462,549,44788.80
4/24/2026103.81103.9994.0694.842,017,31294.14
4/23/2026105.45106.60100.77103.16450,852102.40
4/22/2026107.59108.92105.44105.99433,737105.21
4/21/2026106.84111.01105.64106.13397,061105.35
4/20/2026105.84109.08105.81106.83837,561106.04
4/17/2026106.38108.52105.57106.78606,053105.99
4/16/2026109.84110.24104.17104.17724,534103.40
4/15/2026103.24106.57103.00105.12576,130104.34
4/14/202699.96102.9598.67101.56821,968100.81
4/13/202691.5299.6091.5299.071,637,69898.34
4/10/202694.5894.5892.1392.28513,74391.60
4/09/202696.8598.0093.9594.79630,20094.09
4/08/2026101.19102.3395.7997.11694,14496.39
4/07/202695.2196.9993.3896.57600,42795.86
4/06/202693.9595.6892.4495.36618,82694.66
4/02/202694.7796.2890.4794.19775,83293.50
4/01/2026100.90100.9096.8497.01433,76096.29