Hamilton Lane Incorporated - Class A Common Stock (HLNE)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	144.54	145.49	140.63	140.89	657,215	140.89
4/02/2025	149.19	156.49	146.67	155.48	427,267	155.48
4/01/2025	148.73	153.94	147.88	151.92	413,585	151.92
3/31/2025	144.28	149.70	141.71	148.67	399,817	148.67
3/28/2025	150.81	152.40	146.23	147.08	382,110	147.08
3/27/2025	153.10	153.10	149.02	150.81	357,369	150.81
3/26/2025	158.08	158.16	153.12	154.02	308,867	154.02
3/25/2025	155.93	158.06	154.16	157.61	371,252	157.61
3/24/2025	153.80	157.13	151.87	155.89	458,328	155.89
3/21/2025	148.74	151.37	145.34	150.64	1,209,451	150.64
3/20/2025	148.60	151.00	147.66	149.20	469,196	149.20
3/19/2025	145.95	151.99	144.62	150.57	397,275	150.57
3/18/2025	142.55	145.46	141.77	144.74	312,873	144.74
3/17/2025	142.51	145.88	140.13	145.15	498,984	145.15
3/14/2025	140.64	143.58	139.33	142.56	585,176	142.56
3/13/2025	141.78	141.78	138.00	139.01	744,651	138.52
3/12/2025	142.77	145.66	140.21	141.47	763,986	140.97
3/11/2025	139.35	142.69	136.98	140.05	614,224	139.56
3/10/2025	142.05	143.84	135.82	137.87	587,446	137.38
3/07/2025	146.69	149.84	139.39	145.94	718,095	145.43
3/06/2025	150.31	151.59	146.12	147.59	509,068	147.07
3/05/2025	147.54	153.30	145.08	153.03	466,543	152.49
3/04/2025	149.97	150.12	143.03	146.94	454,552	146.42
3/03/2025	156.68	160.18	151.66	152.59	479,340	152.05
2/28/2025	150.11	156.42	148.36	156.32	621,524	155.77
2/27/2025	154.50	156.24	150.62	151.65	430,582	151.12
2/26/2025	154.93	157.69	152.95	153.78	500,716	153.24
2/25/2025	153.63	155.00	149.06	153.98	449,798	153.44
2/24/2025	153.07	155.28	151.00	153.14	775,101	152.60
2/21/2025	158.77	159.43	151.40	151.46	641,616	150.93
2/20/2025	159.72	159.93	152.58	157.26	844,043	156.71
2/19/2025	158.31	160.28	157.41	159.96	517,878	159.40
2/18/2025	156.78	159.52	155.26	159.52	445,034	158.96
2/14/2025	152.80	156.61	152.50	156.19	413,127	155.64
2/13/2025	154.67	154.68	150.56	151.83	463,242	151.29
2/12/2025	154.81	154.88	150.89	153.87	656,641	153.33
2/11/2025	157.25	158.76	149.56	156.59	2,030,735	156.04
2/10/2025	169.07	169.07	164.12	166.39	349,883	165.80
2/07/2025	167.26	169.20	166.53	167.19	445,072	166.60
2/06/2025	170.45	170.57	166.52	166.83	500,629	166.24
2/05/2025	163.01	172.37	162.74	170.18	727,084	169.58
2/04/2025	165.37	168.08	157.47	161.40	890,514	160.83
2/03/2025	153.95	159.13	151.46	158.00	536,062	157.44
1/31/2025	159.97	161.25	158.76	159.18	294,793	158.62
1/30/2025	160.38	160.83	157.53	159.46	212,828	158.90
1/29/2025	159.34	161.06	157.30	157.38	327,015	156.82
1/28/2025	158.33	160.69	157.29	159.60	381,651	159.04
1/27/2025	158.38	159.99	156.68	158.63	448,629	158.07
1/24/2025	158.42	161.93	157.82	160.99	302,379	160.42
1/23/2025	158.80	159.98	156.91	159.86	356,963	159.30
1/22/2025	157.00	160.67	156.81	160.14	552,383	159.58
1/21/2025	153.94	157.60	153.26	157.13	428,630	156.58
1/17/2025	150.89	151.42	147.87	150.26	457,867	149.73
1/16/2025	145.27	149.73	145.00	149.59	353,257	149.06
1/15/2025	146.85	147.47	143.42	144.61	272,192	144.10
1/14/2025	138.51	141.65	136.22	141.14	564,829	140.64
1/13/2025	137.84	139.13	136.87	138.05	475,426	137.56
1/10/2025	144.62	144.89	138.27	139.76	300,891	139.27
1/08/2025	145.69	148.23	144.97	147.93	338,492	147.41
1/07/2025	146.74	148.79	144.25	147.26	428,978	146.75
1/06/2025	142.95	146.79	142.94	146.74	402,721	146.22