5 DAY PERFORMANCE
+17.46%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+28.40%
6 MONTH PERFORMANCE
+6.00%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-29.79%
Hamilton Lane Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $88.92 | $88.34 (-0.65%) | $89.10 | $87.12 | 482.09 K | $3.71 B |
| 09/18/2026 | $87.39 | $87.74 (0.4%) | $88.73 | $85.85 | 947.70 K | $3.66 B |
| 09/17/2026 | $92.01 | $88.30 (-4.03%) | $92.04 | $87.77 | 677.24 K | $3.69 B |
| 09/16/2026 | $93.14 | $89.88 (-3.5%) | $94.48 | $88.15 | 739.74 K | $3.75 B |
| 09/15/2026 | $95.95 | $93.03 (-3.04%) | $96.57 | $92.91 | 514.11 K | $3.88 B |
| 09/14/2026 | $95.26 | $96.27 (1.06%) | $96.77 | $94.55 | 443.22 K | $4.02 B |
| 09/11/2026 | $97.50 | $95.98 (-1.56%) | $99.24 | $95.39 | 558.10 K | $4.01 B |
| 09/10/2026 | $98.60 | $95.79 (-2.85%) | $100.31 | $95.68 | 387.50 K | $4.00 B |
| 09/09/2026 | $101.31 | $98.88 (-2.4%) | $101.91 | $98.49 | 681.94 K | $4.13 B |
| 09/08/2026 | $102.92 | $101.17 (-1.7%) | $103.07 | $101.00 | 635.90 K | $4.22 B |
| 09/04/2026 | $101.73 | $103.06 (1.31%) | $103.74 | $100.00 | 335.45 K | $4.30 B |
| 09/03/2026 | $105.26 | $103.40 (-1.77%) | $106.78 | $102.32 | 399.30 K | $4.32 B |
| 09/02/2026 | $102.63 | $103.16 (0.52%) | $105.12 | $102.22 | 659.21 K | $4.31 B |
| 09/01/2026 | $106.29 | $102.99 (-3.1%) | $107.61 | $102.44 | 737.30 K | $4.30 B |
| 08/31/2026 | $105.22 | $108.82 (3.42%) | $109.88 | $105.05 | 684.74 K | $4.54 B |
| 08/28/2026 | $107.17 | $106.04 (-1.05%) | $108.51 | $105.88 | 340.50 K | $4.43 B |
| 08/27/2026 | $105.62 | $106.88 (1.19%) | $108.86 | $105.21 | 585.79 K | $4.46 B |
| 08/26/2026 | $106.31 | $105.27 (-0.98%) | $108.14 | $105.01 | 459.34 K | $4.40 B |
| 08/25/2026 | $105.02 | $106.83 (1.72%) | $106.87 | $103.35 | 477.60 K | $4.46 B |
| 08/24/2026 | $105.21 | $105.20 (-0.01%) | $106.90 | $103.93 | 513.40 K | $4.39 B |
| 08/21/2026 | $105.55 | $105.35 (-0.19%) | $106.40 | $104.21 | 446.10 K | $4.40 B |
| 08/20/2026 | $104.80 | $104.06 (-0.71%) | $106.10 | $103.08 | 511.05 K | $4.35 B |
| 08/19/2026 | $101.97 | $104.86 (2.83%) | $106.13 | $101.97 | 433.93 K | $4.38 B |
| 08/18/2026 | $100.74 | $101.10 (0.36%) | $102.63 | $98.74 | 419.81 K | $4.22 B |
| 08/17/2026 | $103.43 | $100.84 (-2.5%) | $104.06 | $100.74 | 667.08 K | $4.21 B |
| 08/14/2026 | $107.19 | $104.24 (-2.75%) | $107.19 | $103.80 | 560.40 K | $4.35 B |
| 08/13/2026 | $104.19 | $107.19 (2.88%) | $107.81 | $103.46 | 559.50 K | $4.48 B |
| 08/12/2026 | $104.63 | $103.29 (-1.28%) | $105.25 | $102.23 | 728.25 K | $4.31 B |
| 08/11/2026 | $100.29 | $104.84 (4.54%) | $106.10 | $99.82 | 843.55 K | $4.38 B |
| 08/10/2026 | $100.60 | $100.36 (-0.24%) | $101.44 | $98.67 | 561.64 K | $4.19 B |
| 08/07/2026 | $99.73 | $101.03 (1.3%) | $102.08 | $99.64 | 829.20 K | $4.22 B |
| 08/06/2026 | $100.81 | $98.44 (-2.35%) | $101.78 | $98.24 | 669.75 K | $4.11 B |
| 08/05/2026 | $103.89 | $100.81 (-2.96%) | $106.47 | $100.56 | 1.00 M | $4.21 B |
| 08/04/2026 | $99.07 | $101.61 (2.56%) | $103.17 | $97.34 | 1.35 M | $4.24 B |
| 08/03/2026 | $90.15 | $94.91 (5.28%) | $95.25 | $90.00 | 1.16 M | $3.96 B |
| 07/31/2026 | $88.96 | $88.91 (-0.06%) | $89.68 | $88.00 | 599.50 K | $3.30 B |
| 07/30/2026 | $87.92 | $88.95 (1.17%) | $89.74 | $85.78 | 869.00 K | $3.71 B |
| 07/29/2026 | $88.30 | $88.69 (0.44%) | $90.26 | $87.28 | 793.40 K | $3.70 B |
| 07/28/2026 | $87.71 | $89.52 (2.06%) | $90.79 | $87.70 | 889.88 K | $3.74 B |
| 07/27/2026 | $84.64 | $87.71 (3.63%) | $88.12 | $84.42 | 1.03 M | $3.66 B |
| 07/24/2026 | $81.53 | $83.16 (2%) | $84.43 | $81.12 | 440.67 K | $3.47 B |
| 07/23/2026 | $80.12 | $81.15 (1.29%) | $82.70 | $79.34 | 510.38 K | $3.39 B |
| 07/22/2026 | $84.38 | $81.14 (-3.84%) | $84.61 | $80.00 | 580.15 K | $3.39 B |
| 07/21/2026 | $83.86 | $84.28 (0.5%) | $85.84 | $83.68 | 571.61 K | $3.52 B |
| 07/20/2026 | $85.76 | $84.60 (-1.35%) | $85.80 | $81.68 | 941.95 K | $3.53 B |
| 07/17/2026 | $84.36 | $85.85 (1.77%) | $87.10 | $84.19 | 590.34 K | $3.58 B |
| 07/16/2026 | $84.78 | $85.90 (1.32%) | $86.03 | $84.44 | 879.50 K | $3.59 B |
| 07/15/2026 | $84.09 | $85.79 (2.02%) | $87.90 | $84.00 | 658.50 K | $3.58 B |
| 07/14/2026 | $80.32 | $82.42 (2.61%) | $84.13 | $80.00 | 673.40 K | $3.44 B |
| 07/13/2026 | $81.74 | $81.06 (-0.83%) | $82.74 | $80.52 | 460.02 K | $3.38 B |
| 07/10/2026 | $81.81 | $81.09 (-0.88%) | $83.41 | $80.33 | 725.45 K | $3.39 B |
| 07/09/2026 | $78.96 | $80.61 (2.09%) | $81.11 | $78.58 | 589.52 K | $3.37 B |
| 07/08/2026 | $79.85 | $78.96 (-1.11%) | $80.60 | $78.72 | 582.90 K | $3.30 B |
| 07/07/2026 | $82.46 | $80.61 (-2.24%) | $83.38 | $80.25 | 810.70 K | $3.37 B |
| 07/06/2026 | $79.77 | $82.46 (3.37%) | $83.40 | $79.63 | 940.45 K | $3.44 B |
| 07/02/2026 | $79.93 | $79.76 (-0.21%) | $80.82 | $77.44 | 1.08 M | $3.33 B |
| 07/01/2026 | $79.27 | $78.66 (-0.77%) | $82.72 | $77.46 | 881.61 K | $3.28 B |
| 06/30/2026 | $75.34 | $78.83 (4.63%) | $79.49 | $73.87 | 918.35 K | $3.29 B |
| 06/29/2026 | $77.84 | $75.00 (-3.65%) | $79.28 | $72.78 | 1.02 M | $3.13 B |
| 06/26/2026 | $76.33 | $77.77 (1.89%) | $78.71 | $75.72 | 2.83 M | $3.25 B |
| 06/25/2026 | $74.42 | $76.22 (2.42%) | $76.79 | $74.42 | 1.05 M | $3.18 B |
| 06/24/2026 | $76.31 | $73.79 (-3.3%) | $76.31 | $71.88 | 1.04 M | $3.08 B |
| 06/23/2026 | $78.49 | $75.63 (-3.64%) | $79.78 | $74.96 | 863.10 K | $3.16 B |
| 06/22/2026 | $82.00 | $79.51 (-3.04%) | $83.77 | $79.41 | 983.45 K | $3.32 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.
