Hamilton Lane Incorporated - Class A Common Stock (HLNE)

Historical Prices For Hamilton Lane Incorporated - Class A Common Stock (HLNE)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	129.00	129.00	125.94	126.55	593,314	126.55
10/01/2025	133.98	134.29	128.63	128.80	554,201	128.80
9/30/2025	139.21	139.21	133.19	134.79	320,278	134.79
9/29/2025	141.66	142.34	138.89	139.00	300,433	139.00
9/26/2025	140.46	140.97	138.14	140.90	214,245	140.90
9/25/2025	140.78	142.17	139.50	139.66	442,192	139.66
9/24/2025	150.43	151.61	142.08	142.78	547,372	142.78
9/23/2025	150.07	151.94	149.33	149.90	452,869	149.90
9/22/2025	149.53	150.00	147.37	149.15	367,991	149.15
9/19/2025	150.66	150.98	148.69	150.36	1,090,538	150.36
9/18/2025	149.19	152.41	147.78	150.99	316,187	150.44
9/17/2025	147.63	150.31	145.50	146.13	236,286	145.61
9/16/2025	146.53	147.91	145.38	147.58	276,770	147.05
9/15/2025	149.07	153.00	146.44	146.53	295,297	146.01
9/12/2025	153.96	154.67	148.54	148.79	299,411	148.26
9/11/2025	150.36	154.42	149.46	153.80	316,724	153.25
9/10/2025	147.77	152.19	147.72	149.25	314,914	148.72
9/09/2025	148.00	149.09	146.22	147.94	332,340	147.41
9/08/2025	146.53	148.97	145.69	148.66	461,837	148.13
9/05/2025	147.96	148.71	144.36	146.12	318,368	145.60
9/04/2025	145.03	147.11	143.83	147.04	452,194	146.51
9/03/2025	147.28	148.83	142.16	143.78	757,296	143.27
9/02/2025	151.57	153.02	147.96	150.65	238,183	150.11
8/29/2025	155.00	155.19	152.71	154.34	299,723	153.79
8/28/2025	154.99	156.15	154.00	154.86	235,619	154.31
8/27/2025	153.54	155.80	153.19	154.52	281,838	153.97
8/26/2025	154.09	154.99	152.67	154.34	447,523	153.79
8/25/2025	155.51	156.67	154.24	154.30	407,358	153.75
8/22/2025	150.53	157.01	150.09	156.75	267,956	156.19
8/21/2025	148.74	150.27	148.34	149.86	245,148	149.32
8/20/2025	150.72	151.79	147.74	150.42	333,758	149.88
8/19/2025	155.99	159.47	150.59	150.92	696,516	150.38
8/18/2025	155.18	155.58	153.19	155.40	221,703	154.84
8/15/2025	158.65	158.65	154.25	155.46	403,423	154.90
8/14/2025	159.47	159.87	157.16	158.44	378,094	157.87
8/13/2025	159.04	161.13	154.91	160.88	277,285	160.31
8/12/2025	154.02	158.73	154.02	158.67	234,563	158.10
8/11/2025	154.51	155.19	152.14	152.55	311,770	152.00
8/08/2025	153.82	155.62	152.56	154.54	276,637	153.99
8/07/2025	158.17	158.45	152.12	153.19	314,834	152.64
8/06/2025	158.33	159.39	156.28	156.44	570,536	155.88
8/05/2025	154.47	159.38	149.32	156.77	618,236	156.21
8/04/2025	149.24	152.11	147.58	150.90	503,267	150.36
8/01/2025	148.00	148.35	142.53	147.79	538,811	147.26
7/31/2025	154.01	156.28	152.03	152.30	337,357	151.75
7/30/2025	156.21	158.73	154.07	155.50	348,989	154.94
7/29/2025	156.29	156.49	152.75	155.09	309,554	154.53
7/28/2025	157.00	157.77	155.78	155.78	354,864	155.22
7/25/2025	157.65	157.65	155.57	156.86	238,241	156.30
7/24/2025	156.00	157.61	155.21	156.57	274,084	156.01
7/23/2025	154.88	156.90	153.91	155.52	263,016	154.96
7/22/2025	152.12	155.08	150.06	154.27	448,392	153.72
7/21/2025	156.62	157.60	151.85	151.87	324,063	151.33
7/18/2025	160.06	160.19	154.08	154.64	432,445	154.09
7/17/2025	151.95	160.35	151.50	159.10	733,183	158.53
7/16/2025	147.00	152.17	146.65	151.95	353,984	151.41
7/15/2025	150.50	150.50	145.72	145.72	509,815	145.20
7/14/2025	151.87	151.87	149.25	150.31	368,534	149.77
7/11/2025	151.47	153.21	150.59	151.38	458,339	150.84
7/10/2025	149.57	154.06	149.13	153.23	457,180	152.68
7/09/2025	147.39	149.15	145.80	149.09	263,395	148.56
7/08/2025	147.06	148.87	145.13	147.15	495,002	146.62
7/07/2025	146.28	147.59	145.15	146.10	489,579	145.58
7/03/2025	146.42	147.61	145.75	147.09	201,133	146.56