-
5 DAY PERFORMANCE
+1.15% -
1 MONTH PERFORMANCE
+11.16% -
3 MONTH PERFORMANCE
+34.87% -
6 MONTH PERFORMANCE
+47.81% -
YEAR-TO-DATE PERFORMANCE
+46.92% -
1 YEAR PERFORMANCE
+83.76%
Hamilton Lane Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $167.64 | $166.67 (-0.58%) | $169.02 | $166.00 | 237,492 | $6.62 B |
| 09/26/2024 | $167.00 | $167.20 (0.12%) | $168.86 | $166.08 | 274,200 | $6.64 B |
| 09/25/2024 | $167.56 | $165.72 (-1.1%) | $168.12 | $164.80 | 338,500 | $6.58 B |
| 09/24/2024 | $165.12 | $166.88 (1.07%) | $167.77 | $164.42 | 573,500 | $6.62 B |
| 09/23/2024 | $164.03 | $164.78 (0.46%) | $165.83 | $162.68 | 510,000 | $6.54 B |
| 09/20/2024 | $161.18 | $163.25 (1.28%) | $164.45 | $159.77 | 5.95 M | $6.48 B |
| 09/19/2024 | $163.30 | $161.25 (-1.26%) | $163.30 | $158.38 | 708,119 | $6.40 B |
| 09/18/2024 | $157.63 | $158.62 (0.63%) | $162.64 | $156.69 | 986,500 | $6.30 B |
| 09/17/2024 | $154.58 | $157.37 (1.8%) | $157.56 | $153.43 | 506,010 | $6.25 B |
| 09/16/2024 | $153.64 | $153.23 (-0.27%) | $156.01 | $152.17 | 515,639 | $6.08 B |
| 09/13/2024 | $151.72 | $152.87 (0.76%) | $154.33 | $149.40 | 378,518 | $6.07 B |
| 09/12/2024 | $147.60 | $150.00 (1.63%) | $150.47 | $147.10 | 383,500 | $5.95 B |
| 09/11/2024 | $148.34 | $147.67 (-0.45%) | $149.01 | $144.69 | 408,516 | $5.86 B |
| 09/10/2024 | $151.83 | $148.57 (-2.15%) | $152.19 | $146.48 | 547,835 | $5.90 B |
| 09/09/2024 | $154.60 | $151.89 (-1.75%) | $161.19 | $151.43 | 1.23 M | $6.03 B |
| 09/06/2024 | $149.21 | $145.74 (-2.33%) | $150.55 | $144.60 | 228,896 | $5.79 B |
| 09/05/2024 | $149.59 | $148.28 (-0.88%) | $151.25 | $146.55 | 191,921 | $5.89 B |
| 09/04/2024 | $148.14 | $149.15 (0.68%) | $150.36 | $145.94 | 259,326 | $5.92 B |
| 09/03/2024 | $151.25 | $148.54 (-1.79%) | $152.62 | $147.76 | 228,436 | $5.90 B |
| 08/30/2024 | $150.69 | $152.84 (1.43%) | $152.97 | $149.18 | 232,124 | $6.07 B |
| 08/29/2024 | $150.72 | $150.08 (-0.42%) | $151.10 | $149.11 | 178,242 | $5.96 B |
| 08/28/2024 | $152.67 | $149.94 (-1.79%) | $153.57 | $149.94 | 202,000 | $5.95 B |
| 08/27/2024 | $152.17 | $153.60 (0.94%) | $154.50 | $151.23 | 230,900 | $6.10 B |
| 08/26/2024 | $152.48 | $152.91 (0.28%) | $153.93 | $151.72 | 208,700 | $6.07 B |
| 08/23/2024 | $148.40 | $151.45 (2.06%) | $151.65 | $147.53 | 229,078 | $6.01 B |
| 08/22/2024 | $144.99 | $147.25 (1.56%) | $147.25 | $143.97 | 179,100 | $5.85 B |
| 08/21/2024 | $144.18 | $145.13 (0.66%) | $145.34 | $142.31 | 149,918 | $5.76 B |
| 08/20/2024 | $145.69 | $142.80 (-1.98%) | $147.09 | $142.16 | 140,800 | $5.67 B |
| 08/19/2024 | $143.63 | $145.15 (1.06%) | $145.42 | $142.12 | 173,102 | $5.76 B |
| 08/16/2024 | $141.42 | $143.09 (1.18%) | $143.19 | $141.42 | 187,726 | $5.68 B |
| 08/15/2024 | $143.11 | $142.03 (-0.75%) | $143.11 | $139.91 | 164,729 | $5.64 B |
| 08/14/2024 | $139.96 | $139.82 (-0.1%) | $140.35 | $138.63 | 269,348 | $5.55 B |
| 08/13/2024 | $136.99 | $139.15 (1.58%) | $139.64 | $136.90 | 265,638 | $5.52 B |
| 08/12/2024 | $136.94 | $136.01 (-0.68%) | $137.59 | $135.64 | 226,549 | $5.40 B |
| 08/09/2024 | $136.65 | $137.08 (0.31%) | $137.39 | $134.53 | 293,606 | $5.44 B |
| 08/08/2024 | $134.10 | $136.75 (1.98%) | $137.27 | $133.10 | 303,422 | $5.43 B |
| 08/07/2024 | $135.41 | $131.64 (-2.78%) | $138.27 | $131.59 | 274,334 | $5.23 B |
| 08/06/2024 | $130.00 | $133.27 (2.52%) | $134.43 | $124.69 | 510,013 | $5.29 B |
| 08/05/2024 | $126.09 | $126.20 (0.09%) | $129.24 | $123.98 | 422,812 | $5.01 B |
| 08/02/2024 | $134.48 | $133.07 (-1.05%) | $136.10 | $130.50 | 437,100 | $5.40 B |
| 08/01/2024 | $144.45 | $140.17 (-2.96%) | $145.02 | $136.72 | 340,427 | $5.68 B |
| 07/31/2024 | $145.34 | $144.37 (-0.67%) | $146.69 | $143.57 | 359,400 | $5.85 B |
| 07/30/2024 | $143.69 | $143.40 (-0.2%) | $145.32 | $141.67 | 222,702 | $5.81 B |
| 07/29/2024 | $144.16 | $142.63 (-1.06%) | $145.09 | $142.52 | 199,037 | $5.78 B |
| 07/26/2024 | $144.27 | $144.11 (-0.11%) | $146.28 | $143.17 | 295,300 | $5.84 B |
| 07/25/2024 | $139.72 | $141.85 (1.52%) | $144.90 | $136.09 | 331,400 | $5.75 B |
| 07/24/2024 | $141.15 | $139.19 (-1.39%) | $142.06 | $138.93 | 259,700 | $5.64 B |
| 07/23/2024 | $142.77 | $141.88 (-0.62%) | $144.78 | $141.14 | 301,409 | $5.75 B |
| 07/22/2024 | $140.80 | $143.09 (1.63%) | $143.66 | $139.46 | 338,800 | $5.80 B |
| 07/19/2024 | $141.12 | $139.89 (-0.87%) | $141.61 | $139.38 | 261,204 | $5.67 B |
| 07/18/2024 | $142.00 | $141.01 (-0.7%) | $145.00 | $138.25 | 429,500 | $5.72 B |
| 07/17/2024 | $139.48 | $142.13 (1.9%) | $142.53 | $139.48 | 381,036 | $5.76 B |
| 07/16/2024 | $137.45 | $141.58 (3%) | $142.24 | $137.45 | 495,200 | $5.74 B |
| 07/15/2024 | $138.46 | $137.24 (-0.88%) | $140.52 | $134.34 | 394,633 | $5.56 B |
| 07/12/2024 | $136.16 | $137.39 (0.9%) | $138.31 | $136.07 | 256,108 | $5.57 B |
| 07/11/2024 | $131.65 | $134.76 (2.36%) | $135.24 | $131.25 | 471,302 | $5.46 B |
| 07/10/2024 | $126.77 | $129.12 (1.85%) | $129.35 | $125.97 | 230,217 | $5.24 B |
| 07/09/2024 | $126.21 | $126.00 (-0.17%) | $126.93 | $125.04 | 258,906 | $5.11 B |
| 07/08/2024 | $127.57 | $126.00 (-1.23%) | $128.52 | $125.69 | 233,217 | $5.11 B |
| 07/05/2024 | $125.91 | $127.02 (0.88%) | $128.87 | $124.88 | 252,840 | $5.15 B |
| 07/03/2024 | $127.61 | $126.14 (-1.15%) | $128.03 | $125.73 | 130,600 | $5.11 B |
| 07/02/2024 | $123.56 | $127.26 (2.99%) | $127.28 | $123.56 | 224,028 | $5.16 B |
| 07/01/2024 | $123.79 | $123.12 (-0.54%) | $123.79 | $120.86 | 244,936 | $4.99 B |
| 06/28/2024 | $122.68 | $123.58 (0.73%) | $124.32 | $121.23 | 1.46 M | $5.01 B |