Hamilton Lane Inc (HLNE) Historical Stock Data
123.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLNE is down -0.20% a day on average. There have been 11 days where Hamilton Lane Inc closed green and 19 days where HLNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 123.23 | 123.28 | ↑$0.05 (0.04%) | 122.28 | 125.13 | 670.04K |
| 2025-12-03 | 121.49 | 123.04 | ↑$1.55 (1.28%) | 121.49 | 125.14 | 390.47K |
| 2025-12-02 | 121.95 | 121.15 | ↓$0.80 (-0.66%) | 120.93 | 123.70 | 401.45K |
| 2025-12-01 | 122.40 | 121.75 | ↓$0.65 (-0.53%) | 118.99 | 125.96 | 457.73K |
| 2025-11-28 | 123.66 | 123.94 | ↑$0.28 (0.22%) | 121.90 | 124.90 | 226.69K |
| 2025-11-26 | 123.25 | 122.41 | ↓$0.84 (-0.68%) | 122.15 | 125.35 | 368.43K |
| 2025-11-25 | 121.01 | 123.06 | ↑$2.05 (1.69%) | 120.13 | 124.64 | 632.41K |
| 2025-11-24 | 121.77 | 120.26 | ↓$1.51 (-1.24%) | 119.90 | 122.49 | 420.75K |
| 2025-11-21 | 122.31 | 122.11 | ↓$0.20 (-0.16%) | 120.23 | 123.23 | 764.25K |
| 2025-11-20 | 126.26 | 120.87 | ↓$5.39 (-4.27%) | 120.06 | 129.01 | 485.98K |
| 2025-11-19 | 125.42 | 125.27 | ↓$0.15 (-0.12%) | 122.20 | 125.95 | 562.13K |
| 2025-11-18 | 125.85 | 125.23 | ↓$0.62 (-0.49%) | 124.59 | 127.33 | 696.17K |
| 2025-11-17 | 130.60 | 126.87 | ↓$3.73 (-2.86%) | 126.64 | 131.27 | 522.07K |
| 2025-11-14 | 130.06 | 131.25 | ↑$1.19 (0.91%) | 128.92 | 132.36 | 371.48K |
| 2025-11-13 | 133.55 | 131.15 | ↓$2.40 (-1.80%) | 130.68 | 134.64 | 582.35K |
| 2025-11-12 | 132.50 | 134.50 | ↑$2.00 (1.51%) | 131.67 | 136.28 | 571.11K |
| 2025-11-11 | 131.47 | 132.30 | ↑$0.83 (0.63%) | 130.94 | 133.72 | 516.85K |
| 2025-11-10 | 131.02 | 130.35 | ↓$0.67 (-0.51%) | 129.59 | 132.79 | 527.76K |
| 2025-11-07 | 127.06 | 131.04 | ↑$3.98 (3.13%) | 125.42 | 131.53 | 733.10K |
| 2025-11-06 | 128.60 | 127.85 | ↓$0.75 (-0.58%) | 124.50 | 128.60 | 899.26K |
| 2025-11-05 | 124.17 | 123.98 | ↓$0.19 (-0.15%) | 122.94 | 126.33 | 719.25K |
| 2025-11-04 | 119.43 | 122.27 | ↑$2.84 (2.38%) | 115.32 | 125.00 | 0.93M |
| 2025-11-03 | 112.81 | 114.93 | ↑$2.12 (1.88%) | 111.98 | 116.04 | 645.12K |
| 2025-10-31 | 113.24 | 113.96 | ↑$0.72 (0.64%) | 112.59 | 114.79 | 403.04K |
| 2025-10-30 | 114.91 | 114.10 | ↓$0.81 (-0.70%) | 113.97 | 115.99 | 496.76K |
| 2025-10-29 | 117.40 | 115.41 | ↓$1.99 (-1.70%) | 114.26 | 119.60 | 341.22K |
| 2025-10-28 | 119.85 | 117.89 | ↓$1.96 (-1.64%) | 117.75 | 122.13 | 537.93K |
| 2025-10-27 | 120.24 | 119.96 | ↓$0.28 (-0.23%) | 118.80 | 122.16 | 270.98K |
| 2025-10-24 | 120.37 | 118.78 | ↓$1.59 (-1.32%) | 118.62 | 123.00 | 187.35K |
| 2025-10-23 | 119.59 | 118.92 | ↓$0.67 (-0.56%) | 116.87 | 120.44 | 342.58K |
Create an account or log in to view more rows.
$HLNE watch this fly!!!!
$HLNE rubbish
$HLNE Buying again tomorrow.
$HLNE hold
$HLNE looking ready to breakout soon.
$HLNE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HLNE so tired of this pos let's fly already
$HLNE no pain no gain
$HLNE we all speculate but nobody knows what going to happen.
$HLNE cup and handle dont play