Get the Stockscreener App
151.72
4.09%
5.592
Hamilton Lane Inc Stock (HLNE) Price History
The historical daily chart and data for Hamilton Lane Inc stock (HLNE), show that the latest closing stock price as of September 18, 2025, is $151.72.
- Hamilton Lane Inc all-time high stock price is $203.72, occurred on November 12, 2024.
- The lowest Hamilton Lane Inc stock price recorded was $17.32 on April 05, 2017. Since then, Hamilton Lane Inc's stock price has risen over 775.99% to $151.72 now.
- The 52-week high stock price for HLNE is $203.72, representing a 34.27% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for HLNE is $124.10, indicating a -18.21% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Hamilton Lane Inc (HLNE) stock in the beginning of 2024 was $102.70. The stock closed the year at $63.88, a loss of over -37.80% for the year.
The table below shows more information about HLNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $152.4 | $147.8 | $4.63 | 107,361.0 | +4.08% |
| Sep 17, 2025 | $150.3 | $145.5 | $4.81 | 236,286.0 | -0.98% |
| Sep 16, 2025 | $147.9 | $145.4 | $2.53 | 276,768.0 | +0.72% |
| Sep 15, 2025 | $153.0 | $146.4 | $6.56 | 295,284.0 | -1.52% |
| Sep 12, 2025 | $154.7 | $148.5 | $6.13 | 299,411.0 | -3.26% |
| Sep 11, 2025 | $154.4 | $149.5 | $4.96 | 316,720.0 | +3.05% |
| Sep 10, 2025 | $152.2 | $147.7 | $4.47 | 314,900.0 | +0.89% |
| Sep 09, 2025 | $149.1 | $146.2 | $2.87 | 328,680.0 | -0.48% |
| Sep 08, 2025 | $149.0 | $145.7 | $3.28 | 461,837.0 | +1.74% |
| Sep 05, 2025 | $148.7 | $144.4 | $4.35 | 318,310.0 | -0.63% |
| Sep 04, 2025 | $147.1 | $143.8 | $3.28 | 452,194.0 | +2.27% |
| Sep 03, 2025 | $148.8 | $142.2 | $6.68 | 757,296.0 | -4.56% |
| Sep 02, 2025 | $153.0 | $148.0 | $5.06 | 238,069.0 | -2.39% |
| Aug 29, 2025 | $155.2 | $152.7 | $2.48 | 299,723.0 | -0.34% |
| Aug 28, 2025 | $156.2 | $154.0 | $2.15 | 235,617.0 | +0.22% |
| Aug 27, 2025 | $155.8 | $153.2 | $2.62 | 281,838.0 | +0.12% |
| Aug 26, 2025 | $155.0 | $152.7 | $2.32 | 447,523.0 | +0.03% |
| Aug 25, 2025 | $156.7 | $154.2 | $2.43 | 407,358.0 | -1.56% |
| Aug 22, 2025 | $157.0 | $150.1 | $6.92 | 267,936.0 | +4.60% |
| Aug 21, 2025 | $150.3 | $148.3 | $1.93 | 245,148.0 | -0.37% |
| Aug 20, 2025 | $151.8 | $147.7 | $4.05 | 333,758.0 | -0.33% |
| Aug 19, 2025 | $159.5 | $150.6 | $8.88 | 696,512.0 | -2.88% |
Hamilton Lane Inc Stock (HLNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hamilton Lane Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hamilton Lane Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hamilton Lane Inc Stock (HLNE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $154.7 | $142.2 | $12.51 | 4,403,116.0 | -1.46% |
| Aug, 2025 | $161.1 | $142.5 | $18.60 | 7,864,435.0 | +1.34% |
| Jul, 2025 | $160.3 | $141.0 | $19.34 | 8,551,591.0 | +7.16% |
| Jun, 2025 | $154.3 | $132.9 | $21.39 | 19,495,451.0 | -4.62% |
| May, 2025 | $179.2 | $148.2 | $31.01 | 11,786,455.0 | -3.55% |
| Apr, 2025 | $156.5 | $124.1 | $32.39 | 12,849,055.0 | +3.91% |
| Mar, 2025 | $160.2 | $135.8 | $24.36 | 10,554,064.0 | -4.89% |
| Feb, 2025 | $172.4 | $148.4 | $24.01 | 12,093,799.0 | -1.80% |
| Jan, 2025 | $161.9 | $136.2 | $25.71 | 7,349,849.0 | +7.52% |
Hamilton Lane Inc Stock (HLNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $196.9 | $147.4 | $49.58 | 10,864,991.0 | -23.19% |
| Nov, 2024 | $203.7 | $177.9 | $25.81 | 6,578,762.0 | +7.10% |
| Oct, 2024 | $185.1 | $166.0 | $19.13 | 6,381,763.0 | +6.68% |
| Sep, 2024 | $169.0 | $144.6 | $24.41 | 14,369,815.0 | +10.17% |
| Aug, 2024 | $154.5 | $124.0 | $30.52 | 5,408,443.0 | +5.87% |
| Jul, 2024 | $146.7 | $120.9 | $25.83 | 6,300,884.0 | +16.82% |
| Jun, 2024 | $127.6 | $114.8 | $12.75 | 5,128,888.0 | -1.52% |
| May, 2024 | $131.0 | $110.9 | $20.07 | 6,098,623.0 | +12.33% |
| Apr, 2024 | $117.4 | $108.3 | $9.09 | 4,346,859.0 | -0.92% |
| Mar, 2024 | $117.2 | $103.4 | $13.73 | 6,686,822.0 | -1.82% |
| Feb, 2024 | $121.9 | $108.6 | $13.32 | 5,477,421.0 | -0.94% |
| Jan, 2024 | $121.1 | $106.6 | $14.48 | 3,935,473.0 | +2.20% |
Hamilton Lane Inc Stock (HLNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.0 | $96.38 | $20.61 | 4,478,201.0 | +15.93% |
| Nov, 2023 | $99.31 | $83.22 | $16.09 | 4,183,440.0 | +16.32% |
| Oct, 2023 | $90.28 | $78.66 | $11.62 | 3,442,822.0 | -6.99% |
| Sep, 2023 | $94.33 | $88.25 | $6.08 | 3,353,949.0 | -2.53% |
| Aug, 2023 | $94.20 | $85.78 | $8.42 | 4,950,981.0 | +4.93% |
| Jul, 2023 | $89.72 | $76.47 | $13.25 | 3,279,112.0 | +10.57% |
| Jun, 2023 | $80.78 | $66.19 | $14.59 | 4,947,295.0 | +17.77% |
| May, 2023 | $74.78 | $62.86 | $11.92 | 4,343,583.0 | -7.83% |
| Apr, 2023 | $75.41 | $69.72 | $5.69 | 3,414,957.0 | -0.41% |
| Mar, 2023 | $78.93 | $62.47 | $16.46 | 5,998,411.0 | -4.91% |
| Feb, 2023 | $81.23 | $72.73 | $8.50 | 3,395,551.0 | -0.08% |
| Jan, 2023 | $78.42 | $63.56 | $14.86 | 3,266,567.0 | +21.88% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):