5 DAY PERFORMANCE
+18.74%
1 MONTH PERFORMANCE
+30.96%
3 MONTH PERFORMANCE
+18.67%
6 MONTH PERFORMANCE
-19.85%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-31.09%
Hamilton Lane Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $100.98 | $101.07 (0.09%) | $101.08 | $99.64 | 53.26 K | |
| 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 |
| 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 |
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.
