-
5 DAY PERFORMANCE
+4.34% -
1 MONTH PERFORMANCE
+13.66% -
3 MONTH PERFORMANCE
+31.81% -
6 MONTH PERFORMANCE
+60.71% -
YEAR-TO-DATE PERFORMANCE
+75.98% -
1 YEAR PERFORMANCE
+112.39%
Hamilton Lane Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $199.67 | $199.55 (-0.06%) | $201.03 | $197.78 | 260,859 | $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 |
| 10/18/2024 | $181.00 | $180.92 (-0.04%) | $181.96 | $179.83 | 232,500 | $7.18 B |
| 10/17/2024 | $179.27 | $181.00 (0.97%) | $181.27 | $178.37 | 295,700 | $7.18 B |
| 10/16/2024 | $177.50 | $178.28 (0.44%) | $179.49 | $176.67 | 207,000 | $7.08 B |
| 10/15/2024 | $177.13 | $176.13 (-0.56%) | $179.18 | $175.68 | 236,340 | $6.99 B |
| 10/14/2024 | $175.33 | $177.16 (1.04%) | $177.37 | $174.28 | 211,900 | $7.03 B |
| 10/11/2024 | $172.64 | $174.74 (1.22%) | $175.49 | $172.64 | 340,900 | $6.94 B |
| 10/10/2024 | $174.75 | $172.58 (-1.24%) | $174.75 | $171.42 | 401,600 | $6.85 B |
| 10/09/2024 | $172.77 | $175.14 (1.37%) | $177.62 | $172.77 | 449,702 | $6.95 B |
| 10/08/2024 | $172.35 | $173.01 (0.38%) | $175.06 | $171.97 | 292,200 | $6.87 B |
| 10/07/2024 | $172.52 | $172.02 (-0.29%) | $173.60 | $170.77 | 349,600 | $6.83 B |
| 10/04/2024 | $173.80 | $173.60 (-0.12%) | $175.00 | $171.71 | 245,100 | $6.89 B |
| 10/03/2024 | $168.04 | $170.83 (1.66%) | $171.15 | $167.28 | 249,936 | $6.78 B |
| 10/02/2024 | $167.21 | $168.43 (0.73%) | $169.51 | $166.64 | 175,800 | $6.69 B |
| 10/01/2024 | $168.71 | $168.00 (-0.42%) | $169.62 | $165.96 | 337,804 | $6.67 B |
| 09/30/2024 | $166.28 | $168.39 (1.27%) | $168.76 | $165.32 | 289,476 | $6.68 B |
| 09/27/2024 | $167.64 | $166.67 (-0.58%) | $169.02 | $166.00 | 250,100 | $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 |