5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
-13.29%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+36.12%
Hamilton Lane Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $142.77 | $141.47 (-0.91%) | $145.66 | $140.21 | 763,985 | $5.62 B |
| 03/11/2025 | $139.35 | $140.05 (0.5%) | $142.69 | $136.98 | 614,224 | $5.56 B |
| 03/10/2025 | $142.05 | $137.87 (-2.94%) | $143.84 | $135.82 | 587,446 | $5.47 B |
| 03/07/2025 | $146.69 | $145.94 (-0.51%) | $149.84 | $139.39 | 718,100 | $5.79 B |
| 03/06/2025 | $150.31 | $147.59 (-1.81%) | $151.59 | $146.12 | 509,100 | $5.86 B |
| 03/05/2025 | $147.54 | $153.03 (3.72%) | $153.30 | $145.08 | 466,543 | $6.07 B |
| 03/04/2025 | $149.97 | $146.94 (-2.02%) | $150.12 | $143.03 | 454,600 | $5.83 B |
| 03/03/2025 | $156.68 | $152.59 (-2.61%) | $160.18 | $151.66 | 479,342 | $6.06 B |
| 02/28/2025 | $150.11 | $156.32 (4.14%) | $156.42 | $148.36 | 621,524 | $6.21 B |
| 02/27/2025 | $154.50 | $151.65 (-1.84%) | $156.24 | $150.62 | 430,600 | $6.02 B |
| 02/26/2025 | $154.93 | $153.78 (-0.74%) | $157.69 | $152.95 | 500,716 | $6.10 B |
| 02/25/2025 | $153.63 | $153.98 (0.23%) | $155.00 | $149.06 | 449,800 | $6.11 B |
| 02/24/2025 | $153.07 | $153.14 (0.05%) | $155.28 | $151.00 | 775,101 | $6.08 B |
| 02/21/2025 | $158.77 | $151.46 (-4.6%) | $159.43 | $151.40 | 641,616 | $6.01 B |
| 02/20/2025 | $159.72 | $157.26 (-1.54%) | $159.93 | $152.58 | 844,043 | $6.24 B |
| 02/19/2025 | $158.31 | $159.96 (1.04%) | $160.28 | $157.41 | 517,900 | $6.35 B |
| 02/18/2025 | $156.78 | $159.52 (1.75%) | $159.52 | $155.26 | 445,034 | $6.33 B |
| 02/14/2025 | $152.80 | $156.19 (2.22%) | $156.61 | $152.50 | 413,127 | $6.20 B |
| 02/13/2025 | $154.67 | $151.83 (-1.84%) | $154.68 | $150.56 | 463,246 | $6.03 B |
| 02/12/2025 | $154.81 | $153.87 (-0.61%) | $154.88 | $150.89 | 656,643 | $6.11 B |
| 02/11/2025 | $157.25 | $156.59 (-0.42%) | $158.76 | $149.56 | 2.03 M | $6.22 B |
| 02/10/2025 | $169.07 | $166.39 (-1.59%) | $169.07 | $164.12 | 350,600 | $6.60 B |
| 02/07/2025 | $167.26 | $167.19 (-0.04%) | $169.20 | $166.53 | 445,100 | $6.64 B |
| 02/06/2025 | $170.45 | $166.83 (-2.12%) | $170.57 | $166.52 | 500,632 | $6.62 B |
| 02/05/2025 | $163.01 | $170.18 (4.4%) | $172.37 | $162.74 | 727,105 | $6.76 B |
| 02/04/2025 | $165.37 | $161.40 (-2.4%) | $168.08 | $157.47 | 890,514 | $6.41 B |
| 02/03/2025 | $153.95 | $158.00 (2.63%) | $159.13 | $151.46 | 536,242 | $6.27 B |
| 01/31/2025 | $159.97 | $159.18 (-0.49%) | $161.25 | $158.76 | 294,800 | $6.32 B |
| 01/30/2025 | $160.38 | $159.46 (-0.57%) | $160.83 | $157.53 | 212,830 | $6.33 B |
| 01/29/2025 | $159.34 | $157.38 (-1.23%) | $161.06 | $157.30 | 327,016 | $6.25 B |
| 01/28/2025 | $158.33 | $159.60 (0.8%) | $160.69 | $157.29 | 386,900 | $6.34 B |
| 01/27/2025 | $158.38 | $158.63 (0.16%) | $159.99 | $156.68 | 448,722 | $6.30 B |
| 01/24/2025 | $158.42 | $160.99 (1.62%) | $161.93 | $157.82 | 302,400 | $6.39 B |
| 01/23/2025 | $158.80 | $159.86 (0.67%) | $159.98 | $156.91 | 357,000 | $6.35 B |
| 01/22/2025 | $157.00 | $160.14 (2%) | $160.67 | $156.81 | 552,400 | $6.36 B |
| 01/21/2025 | $153.94 | $157.13 (2.07%) | $157.60 | $153.26 | 428,630 | $6.24 B |
| 01/17/2025 | $150.89 | $150.26 (-0.42%) | $151.42 | $147.87 | 457,900 | $5.96 B |
| 01/16/2025 | $145.27 | $149.59 (2.97%) | $149.73 | $145.00 | 353,412 | $5.94 B |
| 01/15/2025 | $146.85 | $144.61 (-1.53%) | $147.47 | $143.42 | 272,200 | $5.74 B |
| 01/14/2025 | $138.51 | $141.14 (1.9%) | $141.65 | $136.22 | 564,830 | $5.60 B |
| 01/13/2025 | $137.84 | $138.05 (0.15%) | $139.13 | $136.87 | 475,426 | $5.48 B |
| 01/10/2025 | $144.62 | $139.76 (-3.36%) | $144.89 | $138.27 | 300,900 | $5.55 B |
| 01/08/2025 | $145.69 | $147.93 (1.54%) | $148.23 | $144.97 | 338,500 | $5.87 B |
| 01/07/2025 | $146.74 | $147.26 (0.35%) | $148.79 | $144.25 | 429,000 | $5.85 B |
| 01/06/2025 | $142.95 | $146.74 (2.65%) | $146.79 | $142.94 | 402,721 | $5.82 B |
| 01/03/2025 | $150.26 | $150.27 (0.01%) | $151.67 | $149.29 | 349,201 | $5.97 B |
| 01/02/2025 | $148.90 | $149.15 (0.17%) | $150.36 | $147.07 | 333,011 | $5.92 B |
| 12/31/2024 | $148.96 | $148.05 (-0.61%) | $149.24 | $147.59 | 268,403 | $5.88 B |
| 12/30/2024 | $150.43 | $147.78 (-1.76%) | $150.43 | $147.37 | 290,581 | $5.87 B |
| 12/27/2024 | $153.07 | $151.55 (-0.99%) | $153.44 | $149.75 | 301,600 | $6.02 B |
| 12/26/2024 | $149.55 | $154.00 (2.98%) | $155.19 | $149.02 | 344,516 | $6.11 B |
| 12/24/2024 | $150.57 | $150.58 (0.01%) | $151.76 | $149.29 | 238,105 | $5.98 B |
| 12/23/2024 | $150.01 | $150.07 (0.04%) | $151.09 | $148.76 | 529,900 | $5.96 B |
| 12/20/2024 | $148.97 | $150.68 (1.15%) | $153.94 | $148.65 | 1.66 M | $5.98 B |
| 12/19/2024 | $153.56 | $151.40 (-1.41%) | $156.63 | $150.69 | 773,100 | $6.01 B |
| 12/18/2024 | $163.76 | $152.51 (-6.87%) | $164.75 | $151.68 | 802,400 | $6.05 B |
| 12/17/2024 | $166.43 | $163.41 (-1.81%) | $167.32 | $162.20 | 708,307 | $6.49 B |
| 12/16/2024 | $169.63 | $167.52 (-1.24%) | $170.06 | $166.69 | 1.11 M | $6.65 B |
| 12/13/2024 | $171.23 | $169.24 (-1.16%) | $173.29 | $168.80 | 510,141 | $6.72 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.
