5 DAY PERFORMANCE
+14.06%
1 MONTH PERFORMANCE
+10.71%
3 MONTH PERFORMANCE
-19.85%
6 MONTH PERFORMANCE
-17.43%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-33.06%
Hamilton Lane Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $92.39 | $88.97 (-3.7%) | $93.04 | $88.05 | 758.58 K | $3.33 B |
| 05/05/2026 | $91.17 | $92.41 (1.36%) | $93.71 | $89.73 | 1.15 M | $3.43 B |
| 05/04/2026 | $92.56 | $91.12 (-1.56%) | $94.08 | $90.29 | 749.13 K | $3.38 B |
| 05/01/2026 | $93.09 | $92.56 (-0.57%) | $94.86 | $90.52 | 989.00 K | $3.43 B |
| 04/30/2026 | $87.74 | $91.99 (4.84%) | $94.94 | $86.98 | 1.13 M | $3.41 B |
| 04/29/2026 | $89.94 | $88.62 (-1.47%) | $90.11 | $86.48 | 1.42 M | $3.29 B |
| 04/28/2026 | $89.46 | $90.75 (1.44%) | $93.47 | $88.22 | 1.53 M | $3.37 B |
| 04/27/2026 | $94.80 | $89.46 (-5.63%) | $95.69 | $87.87 | 2.55 M | $3.32 B |
| 04/24/2026 | $103.81 | $94.84 (-8.64%) | $103.99 | $94.06 | 2.02 M | $3.52 B |
| 04/23/2026 | $105.45 | $103.16 (-2.17%) | $106.60 | $100.77 | 450.90 K | $3.83 B |
| 04/22/2026 | $107.59 | $105.99 (-1.49%) | $108.92 | $105.44 | 433.74 K | $3.93 B |
| 04/21/2026 | $106.84 | $106.13 (-0.66%) | $111.01 | $105.64 | 397.10 K | $3.94 B |
| 04/20/2026 | $105.84 | $106.83 (0.94%) | $109.08 | $105.81 | 837.60 K | $3.96 B |
| 04/17/2026 | $106.38 | $106.78 (0.38%) | $108.52 | $105.57 | 606.10 K | $3.96 B |
| 04/16/2026 | $109.84 | $104.17 (-5.16%) | $110.24 | $104.17 | 724.54 K | $3.86 B |
| 04/15/2026 | $103.24 | $105.12 (1.82%) | $106.57 | $103.00 | 576.13 K | $3.90 B |
| 04/14/2026 | $99.96 | $101.56 (1.6%) | $102.95 | $98.67 | 822.00 K | $3.77 B |
| 04/13/2026 | $91.52 | $99.07 (8.25%) | $99.60 | $91.52 | 1.64 M | $3.68 B |
| 04/10/2026 | $94.58 | $92.28 (-2.43%) | $94.58 | $92.13 | 513.74 K | $3.42 B |
| 04/09/2026 | $96.85 | $94.79 (-2.13%) | $98.00 | $93.95 | 630.20 K | $3.52 B |
| 04/08/2026 | $101.19 | $97.11 (-4.03%) | $102.33 | $95.79 | 694.14 K | $3.60 B |
| 04/07/2026 | $95.21 | $96.57 (1.43%) | $96.99 | $93.38 | 600.43 K | $3.58 B |
| 04/06/2026 | $93.95 | $95.36 (1.5%) | $95.68 | $92.44 | 618.83 K | $3.54 B |
| 04/02/2026 | $94.77 | $94.19 (-0.61%) | $96.28 | $90.47 | 775.83 K | $3.49 B |
| 04/01/2026 | $100.90 | $97.01 (-3.86%) | $100.90 | $96.84 | 433.76 K | $3.60 B |
| 03/31/2026 | $99.59 | $99.40 (-0.19%) | $101.93 | $98.30 | 458.10 K | $3.69 B |
| 03/30/2026 | $94.95 | $97.89 (3.1%) | $98.79 | $94.95 | 570.70 K | $3.63 B |
| 03/27/2026 | $96.30 | $94.77 (-1.59%) | $96.80 | $93.24 | 398.60 K | $3.52 B |
| 03/26/2026 | $99.15 | $97.53 (-1.63%) | $100.96 | $97.40 | 685.14 K | $3.62 B |
| 03/25/2026 | $101.13 | $100.86 (-0.27%) | $103.09 | $97.73 | 837.40 K | $3.74 B |
| 03/24/2026 | $100.39 | $99.55 (-0.84%) | $101.40 | $97.94 | 770.20 K | $3.69 B |
| 03/23/2026 | $102.46 | $102.01 (-0.44%) | $103.38 | $100.40 | 889.73 K | $3.78 B |
| 03/20/2026 | $100.16 | $99.59 (-0.57%) | $100.91 | $98.44 | 808.21 K | $3.69 B |
| 03/19/2026 | $101.05 | $101.00 (-0.05%) | $102.65 | $99.35 | 727.60 K | $3.75 B |
| 03/18/2026 | $98.91 | $102.68 (3.81%) | $104.22 | $98.39 | 799.06 K | $3.81 B |
| 03/17/2026 | $99.07 | $100.56 (1.5%) | $102.73 | $99.07 | 489.52 K | $3.73 B |
| 03/16/2026 | $97.25 | $97.16 (-0.09%) | $99.95 | $96.85 | 528.70 K | $3.60 B |
| 03/13/2026 | $95.96 | $96.85 (0.93%) | $98.57 | $95.25 | 809.90 K | $3.59 B |
| 03/12/2026 | $95.15 | $94.23 (-0.97%) | $96.65 | $92.77 | 1.97 M | $3.50 B |
| 03/11/2026 | $104.48 | $98.19 (-6.02%) | $105.00 | $96.00 | 1.18 M | $3.64 B |
| 03/10/2026 | $105.67 | $104.48 (-1.13%) | $105.97 | $102.98 | 413.01 K | $3.88 B |
| 03/09/2026 | $104.34 | $105.57 (1.18%) | $106.22 | $100.40 | 764.27 K | $3.92 B |
| 03/06/2026 | $107.21 | $106.57 (-0.6%) | $107.75 | $104.13 | 849.40 K | $3.95 B |
| 03/05/2026 | $106.48 | $110.02 (3.32%) | $110.19 | $106.48 | 1.06 M | $4.08 B |
| 03/04/2026 | $107.28 | $107.40 (0.11%) | $109.65 | $106.62 | 534.07 K | $3.98 B |
| 03/03/2026 | $103.35 | $107.37 (3.89%) | $108.42 | $101.60 | 1.21 M | $3.98 B |
| 03/02/2026 | $101.73 | $106.83 (5.01%) | $108.19 | $101.56 | 843.30 K | $3.96 B |
| 02/27/2026 | $105.32 | $104.94 (-0.36%) | $106.32 | $101.39 | 1.05 M | $3.89 B |
| 02/26/2026 | $108.36 | $108.11 (-0.23%) | $110.35 | $105.45 | 950.65 K | $4.01 B |
| 02/25/2026 | $106.43 | $106.23 (-0.19%) | $106.50 | $99.83 | 1.38 M | $3.94 B |
| 02/24/2026 | $100.99 | $101.75 (0.75%) | $103.84 | $100.00 | 1.26 M | $3.77 B |
| 02/23/2026 | $106.33 | $101.13 (-4.89%) | $106.75 | $98.00 | 1.35 M | $3.75 B |
| 02/20/2026 | $111.77 | $107.02 (-4.25%) | $111.77 | $105.56 | 1.59 M | $3.97 B |
| 02/19/2026 | $121.72 | $113.00 (-7.16%) | $123.53 | $107.06 | 1.41 M | $4.19 B |
| 02/18/2026 | $123.83 | $123.19 (-0.52%) | $123.83 | $120.25 | 494.33 K | $4.57 B |
| 02/17/2026 | $122.94 | $119.97 (-2.42%) | $125.15 | $119.47 | 409.53 K | $4.45 B |
| 02/13/2026 | $124.19 | $122.76 (-1.15%) | $126.21 | $121.45 | 448.20 K | $4.55 B |
| 02/12/2026 | $128.51 | $123.08 (-4.23%) | $132.80 | $122.98 | 473.20 K | $4.57 B |
| 02/11/2026 | $133.48 | $127.77 (-4.28%) | $134.30 | $126.15 | 406.50 K | $4.74 B |
| 02/10/2026 | $134.00 | $133.00 (-0.75%) | $136.74 | $132.61 | 435.10 K | $4.93 B |
| 02/09/2026 | $131.48 | $134.07 (1.97%) | $134.86 | $130.63 | 321.15 K | $4.97 B |
| 02/06/2026 | $134.22 | $131.72 (-1.86%) | $135.96 | $130.68 | 606.50 K | $5.47 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.
