5 DAY PERFORMANCE
+25.81%
1 MONTH PERFORMANCE
+20.89%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+14.24%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-14.85%
Hamilton Lane Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $95.84 | $90.13 (-5.96%) | $95.84 | $88.43 | 760.57 K | $3.71 B |
| 11/04/2026 | $91.47 | $94.99 (3.85%) | $95.15 | $90.85 | 962.15 K | $3.91 B |
| 11/03/2026 | $87.83 | $88.63 (0.91%) | $89.66 | $83.54 | 797.55 K | $3.65 B |
| 11/02/2026 | $85.36 | $87.84 (2.91%) | $89.89 | $85.36 | 819.92 K | $3.62 B |
| 10/30/2026 | $85.54 | $83.91 (-1.91%) | $85.70 | $82.96 | 419.72 K | $3.50 B |
| 10/29/2026 | $83.76 | $85.66 (2.27%) | $86.39 | $82.67 | 593.82 K | $3.58 B |
| 10/28/2026 | $80.84 | $82.72 (2.33%) | $82.89 | $80.43 | 431.84 K | $3.45 B |
| 10/27/2026 | $82.14 | $81.32 (-1%) | $83.40 | $80.10 | 468.42 K | $3.40 B |
| 10/26/2026 | $82.46 | $81.32 (-1.38%) | $83.40 | $81.15 | 439.34 K | $3.40 B |
| 10/23/2026 | $84.03 | $82.27 (-2.09%) | $84.58 | $81.43 | 671.50 K | $3.44 B |
| 10/22/2026 | $81.40 | $85.31 (4.8%) | $86.03 | $81.11 | 877.31 K | $3.56 B |
| 10/21/2026 | $85.50 | $82.46 (-3.56%) | $85.50 | $81.78 | 517.81 K | $3.44 B |
| 10/20/2026 | $82.59 | $83.70 (1.34%) | $85.03 | $82.59 | 481.40 K | $3.49 B |
| 10/19/2026 | $82.16 | $82.26 (0.12%) | $83.01 | $81.64 | 454.89 K | $3.43 B |
| 10/16/2026 | $84.20 | $81.84 (-2.8%) | $85.42 | $80.21 | 766.30 K | $3.42 B |
| 10/15/2026 | $80.79 | $83.50 (3.35%) | $84.12 | $79.69 | 992.04 K | $3.49 B |
| 10/14/2026 | $81.75 | $82.01 (0.32%) | $83.23 | $80.66 | 714.75 K | $3.42 B |
| 10/13/2026 | $86.57 | $82.92 (-4.22%) | $88.43 | $81.28 | 825.01 K | $3.46 B |
| 10/12/2026 | $85.86 | $86.91 (1.22%) | $87.12 | $84.77 | 447.10 K | $3.63 B |
| 10/09/2026 | $85.93 | $85.67 (-0.3%) | $86.95 | $85.25 | 412.70 K | $3.58 B |
| 10/08/2026 | $84.53 | $85.66 (1.34%) | $86.56 | $83.93 | 642.98 K | $3.58 B |
| 10/07/2026 | $85.50 | $85.20 (-0.35%) | $86.02 | $83.42 | 716.82 K | $3.56 B |
| 10/06/2026 | $88.10 | $86.50 (-1.82%) | $88.32 | $86.49 | 459.30 K | $3.61 B |
| 10/05/2026 | $86.24 | $87.33 (1.26%) | $87.92 | $85.24 | 618.70 K | $3.65 B |
| 10/02/2026 | $89.85 | $87.04 (-3.13%) | $91.61 | $86.77 | 700.00 K | $3.63 B |
| 10/01/2026 | $86.60 | $88.57 (2.27%) | $90.02 | $85.05 | 695.20 K | $3.70 B |
| 09/30/2026 | $85.87 | $86.86 (1.15%) | $86.99 | $84.03 | 729.41 K | $3.63 B |
| 09/29/2026 | $84.94 | $85.87 (1.09%) | $86.73 | $84.59 | 816.93 K | $3.59 B |
| 09/28/2026 | $86.04 | $84.96 (-1.26%) | $86.04 | $84.09 | 418.43 K | $3.55 B |
| 09/25/2026 | $86.11 | $86.21 (0.12%) | $87.09 | $85.43 | 784.92 K | $3.60 B |
| 09/24/2026 | $85.49 | $85.34 (-0.18%) | $85.60 | $82.65 | 776.23 K | $3.56 B |
| 09/23/2026 | $86.57 | $85.70 (-1%) | $87.57 | $83.29 | 684.60 K | $3.58 B |
| 09/22/2026 | $89.93 | $87.60 (-2.59%) | $90.25 | $83.29 | 990.60 K | $3.66 B |
| 09/21/2026 | $88.92 | $88.34 (-0.65%) | $89.10 | $87.12 | 620.60 K | $3.69 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 |
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.
