5 DAY PERFORMANCE
+28.40%
1 MONTH PERFORMANCE
+16.88%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-23.75%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-23.96%
Hamilton Lane Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $82.00 | $79.51 (-3.04%) | $83.77 | $79.41 | 983.45 K | $3.32 B |
| 06/18/2026 | $81.69 | $82.22 (0.65%) | $83.39 | $80.71 | 1.26 M | $3.43 B |
| 06/17/2026 | $87.00 | $81.40 (-6.44%) | $87.62 | $81.16 | 1.24 M | $3.40 B |
| 06/16/2026 | $84.09 | $87.22 (3.72%) | $88.05 | $84.00 | 893.71 K | $3.64 B |
| 06/15/2026 | $81.99 | $81.99 (0%) | $85.11 | $81.92 | 933.34 K | $3.42 B |
| 06/12/2026 | $78.82 | $80.10 (1.62%) | $80.57 | $78.19 | 911.52 K | $3.34 B |
| 06/11/2026 | $78.00 | $78.74 (0.95%) | $79.13 | $75.93 | 788.32 K | $3.29 B |
| 06/10/2026 | $79.27 | $78.09 (-1.49%) | $81.50 | $77.10 | 948.42 K | $3.26 B |
| 06/09/2026 | $79.96 | $80.00 (0.05%) | $83.73 | $79.64 | 1.44 M | $3.34 B |
| 06/08/2026 | $80.46 | $79.97 (-0.61%) | $81.90 | $79.10 | 900.72 K | $3.34 B |
| 06/05/2026 | $83.17 | $80.46 (-3.26%) | $83.71 | $79.15 | 748.40 K | $3.36 B |
| 06/04/2026 | $81.64 | $82.67 (1.26%) | $84.45 | $81.64 | 1.17 M | $3.45 B |
| 06/03/2026 | $80.41 | $80.83 (0.52%) | $80.92 | $76.79 | 1.75 M | $3.38 B |
| 06/02/2026 | $87.38 | $84.86 (-2.88%) | $87.38 | $84.58 | 772.10 K | $3.54 B |
| 06/01/2026 | $86.77 | $88.40 (1.88%) | $90.26 | $86.51 | 850.26 K | $3.69 B |
| 05/29/2026 | $87.98 | $87.13 (-0.97%) | $89.00 | $86.57 | 1.32 M | $3.64 B |
| 05/28/2026 | $90.35 | $86.15 (-4.65%) | $90.35 | $82.23 | 1.78 M | $3.60 B |
| 05/27/2026 | $90.62 | $90.49 (-0.14%) | $93.52 | $90.33 | 1.18 M | $3.78 B |
| 05/26/2026 | $91.43 | $90.36 (-1.17%) | $91.43 | $88.10 | 1.12 M | $3.77 B |
| 05/22/2026 | $89.99 | $90.32 (0.37%) | $91.20 | $89.22 | 988.50 K | $3.77 B |
| 05/21/2026 | $86.52 | $88.59 (2.39%) | $89.91 | $83.50 | 1.01 M | $3.70 B |
| 05/20/2026 | $84.04 | $85.11 (1.27%) | $85.82 | $82.69 | 617.90 K | $3.55 B |
| 05/19/2026 | $86.71 | $84.11 (-3%) | $87.64 | $84.05 | 555.10 K | $3.51 B |
| 05/18/2026 | $84.87 | $86.75 (2.22%) | $87.17 | $84.86 | 633.60 K | $3.62 B |
| 05/15/2026 | $87.85 | $85.16 (-3.06%) | $88.24 | $84.97 | 599.50 K | $3.56 B |
| 05/14/2026 | $87.40 | $87.61 (0.24%) | $89.92 | $86.42 | 676.40 K | $3.66 B |
| 05/13/2026 | $86.04 | $86.74 (0.81%) | $86.85 | $84.08 | 587.44 K | $3.62 B |
| 05/12/2026 | $88.69 | $87.12 (-1.77%) | $88.92 | $86.69 | 693.70 K | $3.64 B |
| 05/11/2026 | $88.86 | $88.56 (-0.34%) | $90.00 | $87.47 | 714.24 K | $3.70 B |
| 05/08/2026 | $88.89 | $89.00 (0.12%) | $89.46 | $85.90 | 766.75 K | $3.72 B |
| 05/07/2026 | $89.62 | $88.96 (-0.74%) | $90.61 | $87.50 | 1.14 M | $3.71 B |
| 05/06/2026 | $93.01 | $88.95 (-4.37%) | $93.04 | $88.05 | 1.06 M | $3.71 B |
| 05/05/2026 | $91.17 | $92.41 (1.36%) | $93.71 | $89.73 | 1.15 M | $3.86 B |
| 05/04/2026 | $92.56 | $91.12 (-1.56%) | $94.08 | $90.29 | 749.13 K | $3.80 B |
| 05/01/2026 | $93.09 | $92.56 (-0.57%) | $94.86 | $90.52 | 989.00 K | $3.86 B |
| 04/30/2026 | $87.74 | $91.99 (4.84%) | $94.94 | $86.98 | 1.13 M | $3.84 B |
| 04/29/2026 | $89.94 | $88.62 (-1.47%) | $90.11 | $86.48 | 1.42 M | $3.70 B |
| 04/28/2026 | $89.46 | $90.75 (1.44%) | $93.47 | $88.22 | 1.53 M | $3.79 B |
| 04/27/2026 | $94.80 | $89.46 (-5.63%) | $95.69 | $87.87 | 2.55 M | $3.74 B |
| 04/24/2026 | $103.81 | $94.84 (-8.64%) | $103.99 | $94.06 | 2.02 M | $3.96 B |
| 04/23/2026 | $105.45 | $103.16 (-2.17%) | $106.60 | $100.77 | 450.90 K | $4.31 B |
| 04/22/2026 | $107.59 | $105.99 (-1.49%) | $108.92 | $105.44 | 433.74 K | $4.43 B |
| 04/21/2026 | $106.84 | $106.13 (-0.66%) | $111.01 | $105.64 | 397.10 K | $4.43 B |
| 04/20/2026 | $105.84 | $106.83 (0.94%) | $109.08 | $105.81 | 837.60 K | $4.46 B |
| 04/17/2026 | $106.38 | $106.78 (0.38%) | $108.52 | $105.57 | 606.10 K | $4.46 B |
| 04/16/2026 | $109.84 | $104.17 (-5.16%) | $110.24 | $104.17 | 724.54 K | $4.35 B |
| 04/15/2026 | $103.24 | $105.12 (1.82%) | $106.57 | $103.00 | 576.13 K | $4.39 B |
| 04/14/2026 | $99.96 | $101.56 (1.6%) | $102.95 | $98.67 | 822.00 K | $4.24 B |
| 04/13/2026 | $91.52 | $99.07 (8.25%) | $99.60 | $91.52 | 1.64 M | $4.14 B |
| 04/10/2026 | $94.58 | $92.28 (-2.43%) | $94.58 | $92.13 | 513.74 K | $3.85 B |
| 04/09/2026 | $96.85 | $94.79 (-2.13%) | $98.00 | $93.95 | 630.20 K | $3.96 B |
| 04/08/2026 | $101.19 | $97.11 (-4.03%) | $102.33 | $95.79 | 694.14 K | $4.05 B |
| 04/07/2026 | $95.21 | $96.57 (1.43%) | $96.99 | $93.38 | 600.43 K | $4.03 B |
| 04/06/2026 | $93.95 | $95.36 (1.5%) | $95.68 | $92.44 | 618.83 K | $3.98 B |
| 04/02/2026 | $94.77 | $94.19 (-0.61%) | $96.28 | $90.47 | 775.83 K | $3.93 B |
| 04/01/2026 | $100.90 | $97.01 (-3.86%) | $100.90 | $96.84 | 433.76 K | $4.05 B |
| 03/31/2026 | $99.59 | $99.40 (-0.19%) | $101.93 | $98.30 | 458.10 K | $4.15 B |
| 03/30/2026 | $94.95 | $97.89 (3.1%) | $98.79 | $94.95 | 570.70 K | $4.09 B |
| 03/27/2026 | $96.30 | $94.77 (-1.59%) | $96.80 | $93.24 | 398.60 K | $3.96 B |
| 03/26/2026 | $99.15 | $97.53 (-1.63%) | $100.96 | $97.40 | 685.14 K | $4.07 B |
| 03/25/2026 | $101.13 | $100.86 (-0.27%) | $103.09 | $97.73 | 837.40 K | $4.21 B |
| 03/24/2026 | $100.39 | $99.55 (-0.84%) | $101.40 | $97.94 | 770.20 K | $4.16 B |
| 03/23/2026 | $102.46 | $102.01 (-0.44%) | $103.38 | $100.40 | 889.73 K | $4.26 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.
