Hamilton Lane Inc (HLNE) Historical Stock Data
138.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLNE is up 0.04% a day on average. There have been 16 days where Hamilton Lane Inc closed green and 14 days where HLNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 138.64 | 138.64 | ↑$0.00 (0.00%) | 135.00 | 139.16 | 231.80K |
| 2025-12-23 | 138.52 | 138.45 | ↓$0.07 (-0.05%) | 137.90 | 139.49 | 372.62K |
| 2025-12-22 | 135.28 | 138.49 | ↑$3.21 (2.37%) | 134.29 | 139.79 | 545.59K |
| 2025-12-19 | 133.69 | 134.43 | ↑$0.74 (0.55%) | 132.25 | 135.06 | 1.52M |
| 2025-12-18 | 132.59 | 133.71 | ↑$1.12 (0.84%) | 132.45 | 134.80 | 558.47K |
| 2025-12-17 | 131.89 | 131.75 | ↓$0.14 (-0.11%) | 130.84 | 133.44 | 686.41K |
| 2025-12-16 | 129.87 | 131.85 | ↑$1.98 (1.52%) | 129.44 | 133.00 | 515.76K |
| 2025-12-15 | 131.33 | 128.79 | ↓$2.54 (-1.93%) | 127.92 | 133.33 | 427K |
| 2025-12-12 | 133.55 | 130.19 | ↓$3.36 (-2.52%) | 129.87 | 134.51 | 485.84K |
| 2025-12-11 | 132.98 | 133.30 | ↑$0.32 (0.24%) | 131.64 | 135.56 | 452.28K |
| 2025-12-10 | 128.50 | 132.03 | ↑$3.53 (2.75%) | 127.27 | 133.54 | 694.05K |
| 2025-12-09 | 126.99 | 128.71 | ↑$1.72 (1.35%) | 126.99 | 129.60 | 496.17K |
| 2025-12-08 | 124.79 | 126.95 | ↑$2.16 (1.73%) | 123.35 | 127.63 | 585.93K |
| 2025-12-05 | 123.33 | 125.20 | ↑$1.87 (1.52%) | 121.55 | 127.03 | 731.31K |
| 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 |
Create an account or log in to view more rows.
$HLNE oh my!
$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.