5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-14.17%
6 MONTH PERFORMANCE
-15.40%
YEAR-TO-DATE PERFORMANCE
-13.81%
1 YEAR PERFORMANCE
-29.69%
Hamilton Lane Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $124.79 | $126.95 (1.73%) | $127.63 | $123.35 | 585.93 K | $5.22 B |
| 12/05/2025 | $123.33 | $125.20 (1.52%) | $127.03 | $121.55 | 731.31 K | $5.20 B |
| 12/04/2025 | $123.23 | $123.28 (0.04%) | $125.13 | $122.28 | 670.04 K | $5.12 B |
| 12/03/2025 | $121.49 | $123.04 (1.28%) | $125.14 | $121.49 | 390.50 K | $5.11 B |
| 12/02/2025 | $121.95 | $121.15 (-0.66%) | $123.70 | $120.93 | 401.50 K | $5.03 B |
| 12/01/2025 | $122.40 | $121.75 (-0.53%) | $125.96 | $118.99 | 457.73 K | $5.05 B |
| 11/28/2025 | $123.66 | $123.94 (0.23%) | $124.90 | $121.90 | 226.70 K | $5.14 B |
| 11/26/2025 | $123.25 | $122.41 (-0.68%) | $125.35 | $122.15 | 368.43 K | $5.08 B |
| 11/25/2025 | $121.01 | $123.06 (1.69%) | $124.64 | $120.13 | 632.41 K | $5.11 B |
| 11/24/2025 | $121.77 | $120.26 (-1.24%) | $122.49 | $119.90 | 420.75 K | $4.99 B |
| 11/21/2025 | $122.31 | $122.11 (-0.16%) | $123.23 | $120.23 | 764.30 K | $5.07 B |
| 11/20/2025 | $126.26 | $120.87 (-4.27%) | $129.01 | $120.06 | 485.98 K | $5.02 B |
| 11/19/2025 | $125.42 | $125.27 (-0.12%) | $125.95 | $122.20 | 562.33 K | $5.20 B |
| 11/18/2025 | $125.85 | $125.23 (-0.49%) | $127.33 | $124.59 | 696.20 K | $5.20 B |
| 11/17/2025 | $130.60 | $126.87 (-2.86%) | $131.27 | $126.64 | 522.10 K | $5.26 B |
| 11/14/2025 | $130.06 | $131.25 (0.91%) | $132.36 | $128.92 | 371.50 K | $5.45 B |
| 11/13/2025 | $133.55 | $131.15 (-1.8%) | $134.64 | $130.68 | 582.35 K | $5.44 B |
| 11/12/2025 | $132.50 | $134.50 (1.51%) | $136.28 | $131.67 | 571.11 K | $5.58 B |
| 11/11/2025 | $131.47 | $132.30 (0.63%) | $133.72 | $130.94 | 516.85 K | $5.49 B |
| 11/10/2025 | $131.02 | $130.35 (-0.51%) | $132.79 | $129.59 | 527.76 K | $5.41 B |
| 11/07/2025 | $127.06 | $131.04 (3.13%) | $131.53 | $125.42 | 733.10 K | $5.44 B |
| 11/06/2025 | $128.60 | $127.85 (-0.58%) | $128.60 | $124.50 | 899.31 K | $5.31 B |
| 11/05/2025 | $124.17 | $123.98 (-0.15%) | $126.33 | $122.94 | 719.30 K | $5.14 B |
| 11/04/2025 | $119.43 | $122.27 (2.38%) | $125.00 | $115.32 | 927.50 K | $5.07 B |
| 11/03/2025 | $112.81 | $114.93 (1.88%) | $116.04 | $111.98 | 645.13 K | $4.77 B |
| 10/31/2025 | $113.24 | $113.96 (0.64%) | $114.79 | $112.59 | 403.04 K | $4.72 B |
| 10/30/2025 | $114.91 | $114.10 (-0.7%) | $115.99 | $113.97 | 496.80 K | $4.72 B |
| 10/29/2025 | $117.40 | $115.41 (-1.7%) | $119.60 | $114.26 | 341.22 K | $4.78 B |
| 10/28/2025 | $119.85 | $117.89 (-1.64%) | $122.13 | $117.75 | 537.93 K | $4.88 B |
| 10/27/2025 | $120.24 | $119.96 (-0.23%) | $122.16 | $118.80 | 271.00 K | $4.96 B |
| 10/24/2025 | $120.37 | $118.78 (-1.32%) | $123.00 | $118.62 | 187.40 K | $4.91 B |
| 10/23/2025 | $119.59 | $118.92 (-0.56%) | $120.44 | $116.87 | 342.60 K | $4.92 B |
| 10/22/2025 | $120.78 | $119.59 (-0.99%) | $121.39 | $118.61 | 270.30 K | $4.95 B |
| 10/21/2025 | $119.40 | $120.97 (1.31%) | $123.42 | $119.40 | 374.20 K | $5.01 B |
| 10/20/2025 | $118.62 | $119.81 (1%) | $121.30 | $117.69 | 355.22 K | $4.96 B |
| 10/17/2025 | $117.93 | $118.04 (0.09%) | $118.89 | $116.76 | 303.50 K | $4.88 B |
| 10/16/2025 | $120.40 | $117.61 (-2.32%) | $120.84 | $115.79 | 715.93 K | $4.87 B |
| 10/15/2025 | $126.95 | $120.19 (-5.32%) | $127.21 | $119.10 | 519.00 K | $4.97 B |
| 10/14/2025 | $123.52 | $124.92 (1.13%) | $127.26 | $122.25 | 882.17 K | $5.17 B |
| 10/13/2025 | $120.55 | $122.84 (1.9%) | $124.02 | $119.09 | 751.10 K | $5.08 B |
| 10/10/2025 | $118.97 | $118.26 (-0.6%) | $119.22 | $114.63 | 1.16 M | $4.89 B |
| 10/09/2025 | $120.51 | $118.85 (-1.38%) | $120.51 | $115.97 | 634.65 K | $4.92 B |
| 10/08/2025 | $122.91 | $119.80 (-2.53%) | $123.06 | $119.72 | 480.90 K | $4.96 B |
| 10/07/2025 | $125.48 | $122.60 (-2.3%) | $126.78 | $122.53 | 386.50 K | $5.07 B |
| 10/06/2025 | $127.93 | $125.09 (-2.22%) | $129.46 | $123.71 | 679.60 K | $5.18 B |
| 10/03/2025 | $127.94 | $127.60 (-0.27%) | $128.42 | $125.71 | 866.74 K | $5.28 B |
| 10/02/2025 | $129.00 | $126.55 (-1.9%) | $129.00 | $125.94 | 593.32 K | $5.24 B |
| 10/01/2025 | $133.98 | $128.80 (-3.87%) | $134.29 | $128.63 | 554.20 K | $5.33 B |
| 09/30/2025 | $139.21 | $134.79 (-3.18%) | $139.21 | $133.19 | 320.30 K | $5.58 B |
| 09/29/2025 | $141.66 | $139.00 (-1.88%) | $142.34 | $138.89 | 300.43 K | $5.75 B |
| 09/26/2025 | $140.46 | $140.90 (0.31%) | $140.97 | $138.14 | 213.80 K | $5.83 B |
| 09/25/2025 | $140.78 | $139.66 (-0.8%) | $142.17 | $139.50 | 442.20 K | $5.78 B |
| 09/24/2025 | $150.43 | $142.78 (-5.09%) | $151.61 | $142.08 | 547.40 K | $5.91 B |
| 09/23/2025 | $150.07 | $149.90 (-0.11%) | $151.94 | $149.33 | 452.90 K | $6.20 B |
| 09/22/2025 | $149.53 | $149.15 (-0.25%) | $150.00 | $147.37 | 368.00 K | $6.17 B |
| 09/19/2025 | $150.66 | $150.36 (-0.2%) | $150.98 | $148.69 | 1.09 M | $6.22 B |
| 09/18/2025 | $149.19 | $150.99 (1.21%) | $152.41 | $147.78 | 316.20 K | $6.25 B |
| 09/17/2025 | $147.63 | $146.13 (-1.02%) | $150.31 | $145.50 | 236.30 K | $6.05 B |
| 09/16/2025 | $146.53 | $147.58 (0.72%) | $147.91 | $145.38 | 276.80 K | $6.11 B |
| 09/15/2025 | $149.07 | $146.53 (-1.7%) | $153.00 | $146.44 | 295.30 K | $6.06 B |
| 09/12/2025 | $153.96 | $148.79 (-3.36%) | $154.67 | $148.54 | 299.41 K | $6.16 B |
| 09/11/2025 | $150.36 | $153.80 (2.29%) | $154.42 | $149.46 | 316.72 K | $6.36 B |
| 09/10/2025 | $147.77 | $149.25 (1%) | $152.19 | $147.73 | 314.91 K | $6.18 B |
| 09/09/2025 | $148.00 | $147.94 (-0.04%) | $149.09 | $146.22 | 332.34 K | $6.12 B |
| 09/08/2025 | $146.53 | $148.66 (1.45%) | $148.97 | $145.69 | 461.84 K | $6.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
