5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
+6.19%
1 YEAR PERFORMANCE
+32.44%
Hamilton Lane Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $153.94 | $157.13 (2.07%) | $157.60 | $153.26 | 428,630 | $6.23 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 |
| 12/12/2024 | $173.99 | $171.23 (-1.59%) | $175.36 | $169.76 | 934,718 | $6.80 B |
| 12/11/2024 | $175.99 | $173.99 (-1.14%) | $177.55 | $172.91 | 476,083 | $6.91 B |
| 12/10/2024 | $177.08 | $174.55 (-1.43%) | $177.99 | $174.01 | 545,844 | $6.93 B |
| 12/09/2024 | $182.34 | $176.80 (-3.04%) | $183.57 | $175.69 | 481,001 | $7.02 B |
| 12/06/2024 | $185.41 | $181.48 (-2.12%) | $185.97 | $180.88 | 433,942 | $7.20 B |
| 12/05/2024 | $190.40 | $185.47 (-2.59%) | $190.40 | $185.19 | 416,931 | $7.36 B |
| 12/04/2024 | $192.08 | $190.70 (-0.72%) | $193.13 | $189.49 | 235,846 | $7.57 B |
| 12/03/2024 | $192.59 | $191.96 (-0.33%) | $196.95 | $191.62 | 254,900 | $7.62 B |
| 12/02/2024 | $192.58 | $191.92 (-0.34%) | $193.69 | $187.75 | 241,533 | $7.62 B |
| 11/29/2024 | $192.99 | $192.40 (-0.31%) | $194.61 | $191.75 | 184,900 | $7.64 B |
| 11/27/2024 | $199.50 | $192.02 (-3.75%) | $200.79 | $191.80 | 406,300 | $7.62 B |
| 11/26/2024 | $200.35 | $199.36 (-0.49%) | $201.48 | $198.37 | 204,500 | $7.91 B |
| 11/25/2024 | $201.53 | $201.57 (0.02%) | $203.63 | $200.33 | 265,012 | $8.00 B |
| 11/22/2024 | $199.67 | $199.55 (-0.06%) | $201.03 | $197.78 | 264,915 | $7.92 B |
| 11/21/2024 | $196.00 | $198.17 (1.11%) | $200.40 | $195.22 | 211,900 | $7.87 B |
| 11/20/2024 | $194.74 | $194.48 (-0.13%) | $196.30 | $192.33 | 157,900 | $7.72 B |
| 11/19/2024 | $188.60 | $194.41 (3.08%) | $194.91 | $188.60 | 265,887 | $7.72 B |
| 11/18/2024 | $192.10 | $191.33 (-0.4%) | $192.47 | $188.30 | 227,610 | $7.59 B |
| 11/15/2024 | $193.85 | $191.88 (-1.02%) | $193.85 | $190.41 | 249,700 | $7.62 B |
| 11/14/2024 | $193.33 | $193.18 (-0.08%) | $194.44 | $190.16 | 300,300 | $7.67 B |
| 11/13/2024 | $197.67 | $190.39 (-3.68%) | $199.26 | $190.39 | 361,500 | $7.56 B |
| 11/12/2024 | $201.77 | $196.90 (-2.41%) | $203.72 | $196.62 | 359,600 | $7.82 B |
| 11/11/2024 | $197.89 | $201.62 (1.88%) | $202.56 | $196.75 | 285,200 | $8.00 B |
| 11/08/2024 | $189.70 | $194.47 (2.51%) | $194.88 | $188.54 | 450,922 | $7.72 B |
| 11/07/2024 | $190.43 | $189.42 (-0.53%) | $191.38 | $186.72 | 461,216 | $7.52 B |
| 11/06/2024 | $189.10 | $192.63 (1.87%) | $196.60 | $186.25 | 1.02 M | $7.65 B |
| 11/05/2024 | $178.95 | $180.24 (0.72%) | $181.82 | $178.95 | 451,000 | $7.15 B |
| 11/04/2024 | $179.56 | $178.65 (-0.51%) | $181.34 | $177.91 | 341,145 | $7.09 B |
| 11/01/2024 | $180.21 | $179.90 (-0.17%) | $181.38 | $179.03 | 340,900 | $7.14 B |
| 10/31/2024 | $181.69 | $179.64 (-1.13%) | $183.34 | $178.09 | 255,400 | $7.13 B |
| 10/30/2024 | $182.26 | $182.22 (-0.02%) | $185.10 | $181.87 | 291,500 | $7.23 B |
| 10/29/2024 | $181.36 | $182.82 (0.81%) | $183.21 | $181.22 | 330,100 | $7.26 B |
| 10/28/2024 | $179.70 | $182.61 (1.62%) | $183.11 | $178.07 | 475,713 | $7.25 B |
| 10/25/2024 | $179.40 | $177.85 (-0.86%) | $180.98 | $175.43 | 193,608 | $7.06 B |
| 10/24/2024 | $176.22 | $177.93 (0.97%) | $178.60 | $175.29 | 239,006 | $7.06 B |
| 10/23/2024 | $176.60 | $175.64 (-0.54%) | $177.98 | $174.03 | 252,118 | $6.97 B |
| 10/22/2024 | $178.20 | $177.78 (-0.24%) | $178.43 | $175.79 | 249,006 | $7.06 B |
| 10/21/2024 | $180.33 | $179.13 (-0.67%) | $181.33 | $178.73 | 217,617 | $7.11 B |