5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+11.22%
3 MONTH PERFORMANCE
+25.36%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
+10.38%
1 YEAR PERFORMANCE
+6.07%
Hamilton Lane Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $146.83 | $148.25 (0.97%) | $149.07 | $145.41 | 420.40 K | $6.15 B |
| 01/08/2026 | $144.72 | $146.70 (1.37%) | $146.84 | $144.13 | 409.90 K | $6.09 B |
| 01/07/2026 | $146.58 | $145.00 (-1.08%) | $147.83 | $143.45 | 421.20 K | $6.02 B |
| 01/06/2026 | $144.70 | $146.83 (1.47%) | $149.01 | $144.70 | 705.42 K | $6.09 B |
| 01/05/2026 | $137.02 | $144.70 (5.61%) | $147.62 | $136.90 | 940.30 K | $6.00 B |
| 01/02/2026 | $135.00 | $136.66 (1.23%) | $138.12 | $134.26 | 354.95 K | $5.67 B |
| 12/31/2025 | $135.82 | $134.31 (-1.11%) | $136.30 | $134.29 | 309.23 K | $5.57 B |
| 12/30/2025 | $136.68 | $135.83 (-0.62%) | $137.04 | $135.24 | 388.32 K | $5.64 B |
| 12/29/2025 | $138.68 | $137.35 (-0.96%) | $140.10 | $135.66 | 375.51 K | $5.70 B |
| 12/26/2025 | $138.64 | $138.47 (-0.12%) | $140.12 | $137.20 | 426.90 K | $5.75 B |
| 12/24/2025 | $138.64 | $138.64 (0%) | $139.16 | $135.00 | 231.80 K | $5.75 B |
| 12/23/2025 | $138.52 | $138.45 (-0.05%) | $139.49 | $137.90 | 372.62 K | $5.75 B |
| 12/22/2025 | $135.28 | $138.49 (2.37%) | $139.79 | $134.29 | 545.60 K | $5.75 B |
| 12/19/2025 | $133.69 | $134.43 (0.55%) | $135.06 | $132.25 | 1.52 M | $5.58 B |
| 12/18/2025 | $132.59 | $133.71 (0.84%) | $134.79 | $132.45 | 558.50 K | $5.55 B |
| 12/17/2025 | $131.89 | $131.75 (-0.11%) | $133.44 | $130.84 | 686.41 K | $5.47 B |
| 12/16/2025 | $129.87 | $131.85 (1.52%) | $133.00 | $129.44 | 515.80 K | $5.47 B |
| 12/15/2025 | $131.33 | $128.79 (-1.93%) | $133.33 | $127.92 | 427.00 K | $5.34 B |
| 12/12/2025 | $133.55 | $130.19 (-2.52%) | $134.51 | $129.87 | 485.84 K | $5.40 B |
| 12/11/2025 | $132.98 | $133.30 (0.24%) | $135.56 | $131.64 | 452.30 K | $5.53 B |
| 12/10/2025 | $128.50 | $132.03 (2.75%) | $133.54 | $127.27 | 694.05 K | $5.48 B |
| 12/09/2025 | $126.99 | $128.71 (1.35%) | $129.60 | $126.99 | 496.20 K | $5.34 B |
| 12/08/2025 | $124.79 | $126.95 (1.73%) | $127.63 | $123.35 | 585.93 K | $5.27 B |
| 12/05/2025 | $123.33 | $125.20 (1.52%) | $127.03 | $121.55 | 731.31 K | $5.20 B |
| 12/04/2025 | $123.23 | $123.28 (0.04%) | $125.13 | $122.28 | 670.04 K | $5.12 B |
| 12/03/2025 | $121.49 | $123.04 (1.28%) | $125.14 | $121.49 | 390.50 K | $5.11 B |
| 12/02/2025 | $121.95 | $121.15 (-0.66%) | $123.70 | $120.93 | 401.50 K | $5.03 B |
| 12/01/2025 | $122.40 | $121.75 (-0.53%) | $125.96 | $118.99 | 457.73 K | $5.05 B |
| 11/28/2025 | $123.66 | $123.94 (0.23%) | $124.90 | $121.90 | 226.70 K | $5.14 B |
| 11/26/2025 | $123.25 | $122.41 (-0.68%) | $125.35 | $122.15 | 368.43 K | $5.08 B |
| 11/25/2025 | $121.01 | $123.06 (1.69%) | $124.64 | $120.13 | 632.41 K | $5.11 B |
| 11/24/2025 | $121.77 | $120.26 (-1.24%) | $122.49 | $119.90 | 420.75 K | $4.99 B |
| 11/21/2025 | $122.31 | $122.11 (-0.16%) | $123.23 | $120.23 | 764.30 K | $5.07 B |
| 11/20/2025 | $126.26 | $120.87 (-4.27%) | $129.01 | $120.06 | 485.98 K | $5.02 B |
| 11/19/2025 | $125.42 | $125.27 (-0.12%) | $125.95 | $122.20 | 562.33 K | $5.20 B |
| 11/18/2025 | $125.85 | $125.23 (-0.49%) | $127.33 | $124.59 | 696.20 K | $5.20 B |
| 11/17/2025 | $130.60 | $126.87 (-2.86%) | $131.27 | $126.64 | 522.10 K | $5.26 B |
| 11/14/2025 | $130.06 | $131.25 (0.91%) | $132.36 | $128.92 | 371.50 K | $5.45 B |
| 11/13/2025 | $133.55 | $131.15 (-1.8%) | $134.64 | $130.68 | 582.35 K | $5.44 B |
| 11/12/2025 | $132.50 | $134.50 (1.51%) | $136.28 | $131.67 | 571.11 K | $5.58 B |
| 11/11/2025 | $131.47 | $132.30 (0.63%) | $133.72 | $130.94 | 516.85 K | $5.49 B |
| 11/10/2025 | $131.02 | $130.35 (-0.51%) | $132.79 | $129.59 | 527.76 K | $5.41 B |
| 11/07/2025 | $127.06 | $131.04 (3.13%) | $131.53 | $125.42 | 733.10 K | $5.44 B |
| 11/06/2025 | $128.60 | $127.85 (-0.58%) | $128.60 | $124.50 | 899.31 K | $5.31 B |
| 11/05/2025 | $124.17 | $123.98 (-0.15%) | $126.33 | $122.94 | 719.30 K | $5.14 B |
| 11/04/2025 | $119.43 | $122.27 (2.38%) | $125.00 | $115.32 | 927.50 K | $5.07 B |
| 11/03/2025 | $112.81 | $114.93 (1.88%) | $116.04 | $111.98 | 645.13 K | $4.77 B |
| 10/31/2025 | $113.24 | $113.96 (0.64%) | $114.79 | $112.59 | 403.04 K | $4.72 B |
| 10/30/2025 | $114.91 | $114.10 (-0.7%) | $115.99 | $113.97 | 496.80 K | $4.72 B |
| 10/29/2025 | $117.40 | $115.41 (-1.7%) | $119.60 | $114.26 | 341.22 K | $4.78 B |
| 10/28/2025 | $119.85 | $117.89 (-1.64%) | $122.13 | $117.75 | 537.93 K | $4.88 B |
| 10/27/2025 | $120.24 | $119.96 (-0.23%) | $122.16 | $118.80 | 271.00 K | $4.96 B |
| 10/24/2025 | $120.37 | $118.78 (-1.32%) | $123.00 | $118.62 | 187.40 K | $4.91 B |
| 10/23/2025 | $119.59 | $118.92 (-0.56%) | $120.44 | $116.87 | 342.60 K | $4.92 B |
| 10/22/2025 | $120.78 | $119.59 (-0.99%) | $121.39 | $118.61 | 270.30 K | $4.95 B |
| 10/21/2025 | $119.40 | $120.97 (1.31%) | $123.42 | $119.40 | 374.20 K | $5.01 B |
| 10/20/2025 | $118.62 | $119.81 (1%) | $121.30 | $117.69 | 355.22 K | $4.96 B |
| 10/17/2025 | $117.93 | $118.04 (0.09%) | $118.89 | $116.76 | 303.50 K | $4.88 B |
| 10/16/2025 | $120.40 | $117.61 (-2.32%) | $120.84 | $115.79 | 715.93 K | $4.87 B |
| 10/15/2025 | $126.95 | $120.19 (-5.32%) | $127.21 | $119.10 | 519.00 K | $4.97 B |
| 10/14/2025 | $123.52 | $124.92 (1.13%) | $127.26 | $122.25 | 882.17 K | $5.17 B |
| 10/13/2025 | $120.55 | $122.84 (1.9%) | $124.02 | $119.09 | 751.10 K | $5.08 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.
