Hamilton Lane Incorporated - Class A Common Stock (HLNE)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	146.42	147.61	145.75	147.02	201,133	147.02
7/02/2025	144.30	145.51	143.54	145.15	463,402	145.15
7/01/2025	141.01	146.72	141.01	144.79	543,839	144.79
6/30/2025	146.30	146.30	139.93	142.12	665,817	142.12
6/27/2025	144.00	147.46	141.31	144.14	6,424,266	144.14
6/26/2025	142.78	144.34	141.08	144.24	625,675	144.24
6/25/2025	143.18	143.40	141.33	142.52	489,239	142.52
6/24/2025	140.79	143.07	140.20	142.67	524,518	142.67
6/23/2025	136.01	138.96	133.47	138.84	672,545	138.84
6/20/2025	137.22	137.22	135.21	136.69	780,968	136.69
6/18/2025	136.15	139.20	135.31	136.98	506,550	136.44
6/17/2025	136.05	136.57	132.94	135.91	905,233	135.37
6/16/2025	140.83	142.33	137.22	137.53	1,376,350	136.99
6/13/2025	143.79	144.66	138.60	138.95	791,537	138.40
6/12/2025	145.82	147.09	144.05	146.49	855,171	145.91
6/11/2025	152.77	153.60	146.59	147.34	797,793	146.76
6/10/2025	152.77	154.04	149.40	151.67	543,397	151.07
6/09/2025	152.24	153.77	149.63	151.73	635,252	151.13
6/06/2025	153.51	154.33	150.19	150.82	609,332	150.22
6/05/2025	149.77	151.01	147.38	150.63	566,672	150.04
6/04/2025	149.89	150.22	147.67	149.08	475,008	148.49
6/03/2025	148.96	151.18	145.99	149.51	505,319	148.92
6/02/2025	149.00	149.07	144.96	148.96	770,081	148.37
5/30/2025	154.41	155.19	148.18	149.00	1,480,590	148.41
5/29/2025	179.19	179.19	152.63	156.08	1,737,620	155.47
5/28/2025	172.62	176.51	171.34	175.49	1,622,201	174.80
5/27/2025	166.47	172.64	165.47	172.60	557,124	171.92
5/23/2025	160.36	166.71	155.88	165.41	401,837	164.76
5/22/2025	161.84	166.85	161.22	163.86	453,882	163.21
5/21/2025	167.14	168.58	161.35	161.72	410,990	161.08
5/20/2025	172.07	173.31	167.59	169.70	524,393	169.03
5/19/2025	169.51	172.94	168.66	172.52	335,302	171.84
5/16/2025	170.49	173.27	168.70	172.74	387,017	172.06
5/15/2025	172.96	174.38	169.64	170.11	448,421	169.44
5/14/2025	172.70	175.84	172.34	174.82	367,332	174.13
5/13/2025	174.34	176.68	172.65	174.04	367,413	173.35
5/12/2025	172.25	175.00	170.38	172.95	424,284	172.27
5/09/2025	162.70	164.04	161.10	162.68	311,214	162.04
5/08/2025	161.47	165.34	159.87	162.70	337,587	162.06
5/07/2025	158.50	159.74	156.60	158.62	309,097	158.00
5/06/2025	156.63	160.20	156.63	157.71	286,246	157.09
5/05/2025	159.63	161.55	157.81	160.37	308,273	159.74
5/02/2025	157.38	163.66	157.38	160.59	394,377	159.96
5/01/2025	155.22	158.44	153.20	155.62	334,238	155.01
4/30/2025	151.65	154.81	148.00	154.49	416,677	153.88
4/29/2025	148.84	154.59	147.97	154.51	401,683	153.90
4/28/2025	148.52	151.11	147.54	150.59	396,060	150.00
4/25/2025	145.51	151.04	145.51	148.34	367,179	147.75
4/24/2025	143.10	150.15	142.10	148.01	436,916	147.43
4/23/2025	143.05	147.20	142.32	144.10	569,910	143.53
4/22/2025	133.35	137.88	131.99	136.68	383,028	136.14
4/21/2025	136.48	139.22	128.73	131.40	403,727	130.88
4/17/2025	135.74	139.76	134.22	137.73	816,917	137.19
4/16/2025	139.23	140.00	133.04	135.05	923,068	134.52
4/15/2025	141.69	143.91	140.21	141.35	337,491	140.79
4/14/2025	138.67	141.23	135.92	140.87	574,049	140.31
4/11/2025	137.51	138.90	131.51	137.21	550,071	136.67
4/10/2025	142.03	144.99	134.06	138.07	558,017	137.53
4/09/2025	125.89	148.72	124.64	147.08	1,251,739	146.50
4/08/2025	140.75	143.38	124.10	126.65	792,331	126.15
4/07/2025	127.77	138.28	126.59	134.12	1,176,735	133.59
4/04/2025	134.64	137.84	128.87	135.66	1,098,402	135.13