5 DAY PERFORMANCE
-12.82%
1 MONTH PERFORMANCE
-28.33%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
-28.85%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-31.95%
Hamilton Lane Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $111.77 | $107.02 (-4.25%) | $111.77 | $105.56 | 1.59 M | $4.02 B |
| 02/19/2026 | $121.72 | $113.00 (-7.16%) | $123.53 | $107.06 | 1.41 M | $4.19 B |
| 02/18/2026 | $123.83 | $123.19 (-0.52%) | $123.83 | $120.25 | 494.33 K | $4.57 B |
| 02/17/2026 | $122.94 | $119.97 (-2.42%) | $125.15 | $119.47 | 409.53 K | $4.45 B |
| 02/13/2026 | $124.19 | $122.76 (-1.15%) | $126.21 | $121.45 | 448.20 K | $4.55 B |
| 02/12/2026 | $128.51 | $123.08 (-4.23%) | $132.80 | $122.98 | 473.20 K | $4.57 B |
| 02/11/2026 | $133.48 | $127.77 (-4.28%) | $134.30 | $126.15 | 406.50 K | $4.74 B |
| 02/10/2026 | $134.00 | $133.00 (-0.75%) | $136.74 | $132.61 | 435.10 K | $4.93 B |
| 02/09/2026 | $131.48 | $134.07 (1.97%) | $134.86 | $130.63 | 321.15 K | $4.97 B |
| 02/06/2026 | $134.22 | $131.72 (-1.86%) | $135.96 | $130.68 | 606.50 K | $5.47 B |
| 02/05/2026 | $141.13 | $131.72 (-6.67%) | $141.44 | $131.53 | 716.60 K | $5.47 B |
| 02/04/2026 | $137.74 | $141.03 (2.39%) | $143.91 | $133.82 | 720.83 K | $5.85 B |
| 02/03/2026 | $135.81 | $136.09 (0.21%) | $149.44 | $133.78 | 1.56 M | $5.65 B |
| 02/02/2026 | $140.67 | $141.38 (0.5%) | $142.83 | $137.89 | 518.60 K | $5.87 B |
| 01/30/2026 | $142.42 | $141.24 (-0.83%) | $146.41 | $139.90 | 506.50 K | $5.86 B |
| 01/29/2026 | $149.51 | $142.42 (-4.74%) | $150.31 | $141.44 | 474.44 K | $5.91 B |
| 01/28/2026 | $147.83 | $148.64 (0.55%) | $150.13 | $145.96 | 266.60 K | $6.17 B |
| 01/27/2026 | $147.84 | $147.36 (-0.32%) | $148.27 | $144.70 | 304.70 K | $6.12 B |
| 01/26/2026 | $149.53 | $148.17 (-0.91%) | $152.39 | $147.56 | 427.80 K | $6.15 B |
| 01/23/2026 | $151.80 | $149.45 (-1.55%) | $151.80 | $147.43 | 378.62 K | $6.20 B |
| 01/22/2026 | $154.80 | $152.10 (-1.74%) | $155.59 | $151.78 | 354.71 K | $6.31 B |
| 01/21/2026 | $149.74 | $152.92 (2.12%) | $154.21 | $149.74 | 469.60 K | $6.35 B |
| 01/20/2026 | $149.75 | $149.32 (-0.29%) | $152.66 | $148.94 | 610.00 K | $6.20 B |
| 01/16/2026 | $153.43 | $152.79 (-0.42%) | $155.66 | $152.12 | 562.50 K | $6.34 B |
| 01/15/2026 | $148.93 | $153.84 (3.3%) | $154.40 | $148.75 | 396.50 K | $6.38 B |
| 01/14/2026 | $145.28 | $148.21 (2.02%) | $149.16 | $143.70 | 422.33 K | $6.15 B |
| 01/13/2026 | $151.55 | $146.01 (-3.66%) | $151.55 | $144.68 | 388.43 K | $6.06 B |
| 01/12/2026 | $146.84 | $150.95 (2.8%) | $151.09 | $145.94 | 534.60 K | $6.26 B |
| 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 |
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.
