MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HLNE — Hamilton Lane Incorporated Class A Common Stock
NasdaqHamilton Lane Incorporated Class A Common Stock
$87.33
+0.29(+0.33%)
- O
- 86.24
- H
- 87.92
- L
- 85.24
- V
- 618.69K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$87.33
Period Return-39.4%
Period High$179.19
Period Low$71.88
Avg Daily Volume666.0K
Total Trading Days365
HLNE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $86.24 | $87.92 | $85.24 | $87.33 | +$0.29 | +0.33% | 618,686 | $87.04 | $85.24 $87.92 |
| Oct 2, 2026 | $89.85 | $91.61 | $86.77 | $87.04 | $-1.53 | -1.73% | 699,967 | $88.38 | $86.77 $91.61 |
| Oct 1, 2026 | $86.60 | $90.02 | $85.05 | $88.57 | +$1.71 | +1.97% | 695,187 | $88.24 | $85.05 $90.02 |
| Sep 30, 2026 | $85.87 | $86.99 | $84.03 | $86.86 | +$0.99 | +1.15% | 729,414 | $86.37 | $84.03 $86.99 |
| Sep 29, 2026 | $84.94 | $86.73 | $84.59 | $85.87 | +$0.91 | +1.07% | 816,934 | $85.96 | $84.59 $86.73 |
| Sep 28, 2026 | $86.04 | $86.04 | $84.09 | $84.96 | $-1.25 | -1.45% | 418,431 | $84.78 | $84.09 $86.04 |
| Sep 25, 2026 | $86.11 | $87.09 | $85.43 | $86.21 | +$0.87 | +1.02% | 784,921 | $86.22 | $85.43 $87.09 |
| Sep 24, 2026 | $85.49 | $85.60 | $82.65 | $85.34 | $-0.36 | -0.42% | 776,231 | $84.54 | $82.65 $85.60 |
| Sep 23, 2026 | $86.57 | $87.57 | $83.29 | $85.70 | $-1.90 | -2.17% | 684,585 | $85.80 | $83.29 $87.57 |
| Sep 22, 2026 | $89.93 | $90.25 | $83.29 | $87.60 | $-0.74 | -0.84% | 990,571 | $86.49 | $83.29 $90.25 |
| Sep 21, 2026 | $88.92 | $89.10 | $87.12 | $88.34 | +$0.60 | +0.68% | 620,591 | $88.39 | $87.12 $89.10 |
| Sep 18, 2026 | $87.39 | $88.73 | $85.85 | $87.74 | $-0.56 | -0.63% | 947,696 | $87.81 | $85.85 $88.73 |
| Sep 17, 2026 | $92.01 | $92.04 | $87.77 | $88.30 | $-1.58 | -1.76% | 677,243 | $88.59 | $87.77 $92.04 |
| Sep 16, 2026 | $93.14 | $94.48 | $88.15 | $89.88 | $-3.15 | -3.39% | 739,739 | $91.27 | $88.15 $94.48 |
| Sep 15, 2026 | $95.95 | $96.57 | $92.91 | $93.03 | $-3.24 | -3.37% | 493,605 | $93.79 | $92.91 $96.57 |
| Sep 14, 2026 | $95.26 | $96.77 | $94.55 | $96.27 | +$0.29 | +0.30% | 420,636 | $96.06 | $94.55 $96.77 |
| Sep 11, 2026 | $97.50 | $99.24 | $95.39 | $95.98 | +$0.19 | +0.20% | 558,052 | $96.39 | $95.39 $99.24 |
| Sep 10, 2026 | $98.60 | $100.31 | $95.68 | $95.79 | $-3.09 | -3.12% | 387,461 | $96.76 | $95.68 $100.31 |
| Sep 9, 2026 | $101.31 | $101.91 | $98.49 | $98.88 | $-2.29 | -2.26% | 681,943 | $99.42 | $98.49 $101.91 |
| Sep 8, 2026 | $102.92 | $103.07 | $101.00 | $101.17 | $-1.89 | -1.83% | 635,863 | $101.91 | $101.00 $103.07 |
| Sep 4, 2026 | $101.73 | $103.74 | $100.00 | $103.06 | $-0.34 | -0.33% | 335,454 | $102.94 | $100.00 $103.74 |
| Sep 3, 2026 | $105.26 | $106.78 | $102.32 | $103.40 | +$0.24 | +0.23% | 399,291 | $103.44 | $102.32 $106.78 |
| Sep 2, 2026 | $102.63 | $105.12 | $102.22 | $103.16 | +$0.17 | +0.17% | 647,589 | $103.47 | $102.22 $105.12 |
| Sep 1, 2026 | $106.29 | $107.61 | $102.44 | $102.99 | $-5.83 | -5.36% | 737,253 | $103.45 | $102.44 $107.61 |
| Aug 31, 2026 | $105.22 | $109.88 | $105.05 | $108.82 | +$2.78 | +2.62% | 684,747 | $108.63 | $105.05 $109.88 |
| Aug 28, 2026 | $107.17 | $108.51 | $105.88 | $106.04 | $-0.84 | -0.79% | 340,479 | $106.76 | $105.88 $108.51 |
| Aug 27, 2026 | $105.62 | $108.86 | $105.21 | $106.88 | +$1.61 | +1.53% | 585,795 | $107.12 | $105.21 $108.86 |
| Aug 26, 2026 | $106.31 | $108.14 | $105.01 | $105.27 | $-1.56 | -1.46% | 459,344 | $105.62 | $105.01 $108.14 |
| Aug 25, 2026 | $105.02 | $106.87 | $103.35 | $106.83 | +$1.63 | +1.55% | 477,582 | $106.10 | $103.35 $106.87 |
| Aug 24, 2026 | $105.21 | $106.90 | $103.93 | $105.20 | $-0.15 | -0.14% | 513,391 | $105.47 | $103.93 $106.90 |