Hamilton Lane Incorporated (HLNE) NASDAQ

Currency In USD

HLNE Historical Return

If you invested $1000 in Hamilton Lane Incorporated (HLNE) since IPO date, it would be worth $6,331.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,188.9, while $1000 invested 1 year ago would be worth $653.5. This corresponds to total returns of 533.11%, 18.89%, -34.65%, respectively, with annualized returns of 21.34%, 3.52%, -34.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLNE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	97.5	95.98	95.98	99.24	95.39	554,234
September 10, 2026	98.6	95.79	95.79	100.31	95.68	380,351
September 09, 2026	101.31	98.88	98.88	101.91	98.49	495,226
September 08, 2026	102.92	101.17	101.17	103.07	101	618,744
September 04, 2026	101.73	103.06	103.06	103.74	100	327,764
September 03, 2026	105.26	103.4	103.4	106.78	102.32	399,287
September 02, 2026	102.63	103.16	103.16	105.12	102.22	647,589
September 01, 2026	106.29	102.99	102.99	107.61	102.44	635,906
August 31, 2026	105.22	108.82	108.82	109.88	105.05	684,738
August 28, 2026	107.17	106.04	106.04	108.51	105.88	340,458
August 27, 2026	105.62	106.88	106.88	108.86	105.21	585,742
August 26, 2026	106.31	105.27	105.27	108.14	105.01	459,341
August 25, 2026	105.02	106.83	106.83	106.87	103.35	477,581
August 24, 2026	105.21	105.2	105.2	106.9	103.93	513,390
August 21, 2026	105.55	105.35	105.35	106.4	104.21	446,052
August 20, 2026	104.8	104.06	104.06	106.1	103.08	511,045
August 19, 2026	101.97	104.86	104.86	106.13	101.97	433,929
August 18, 2026	100.74	101.1	101.1	102.63	98.74	419,808
August 17, 2026	103.43	100.84	100.84	104.06	100.74	667,036
August 14, 2026	107.19	104.24	104.24	107.19	103.8	560,373
August 13, 2026	104.19	107.19	107.19	107.81	103.46	559,481
August 12, 2026	104.63	103.29	103.29	105.25	102.23	722,959
August 11, 2026	100.29	104.84	104.84	106.1	99.82	843,473
August 10, 2026	100.6	100.36	100.36	101.44	98.67	561,634
August 07, 2026	99.73	101.03	101.03	102.08	99.64	823,905
August 06, 2026	100.81	98.44	98.44	101.78	98.24	669,678
August 05, 2026	103.89	100.81	100.81	106.47	100.56	1M
August 04, 2026	99.07	101.61	101.61	103.17	97.34	1.35M
August 03, 2026	90.15	94.91	94.91	95.25	90	1.15M
July 31, 2026	88.96	88.91	88.91	89.68	88	599,333
July 30, 2026	87.92	88.95	88.95	89.74	85.78	815,826
July 29, 2026	88.3	88.69	88.69	90.26	87.28	793,365
July 28, 2026	87.71	89.52	89.52	90.79	87.7	889,655
July 27, 2026	84.64	87.71	87.71	88.12	84.42	1.01M
July 23, 2026	80.12	81.15	81.15	82.7	79.34	484,999
July 22, 2026	84.38	81.14	81.14	84.61	80	580,099
July 21, 2026	83.86	84.28	84.28	85.84	83.68	556,202
July 20, 2026	85.76	84.6	84.6	85.8	81.68	941,890
July 17, 2026	84.36	85.85	85.85	87.1	84.19	590,344
July 16, 2026	84.78	85.9	85.9	86.03	84.44	872,412
July 15, 2026	84.09	85.79	85.79	87.9	84	658,406
July 14, 2026	80.32	82.42	82.42	84.13	80	662,793
July 13, 2026	81.74	81.06	81.06	82.74	80.52	460,020
July 10, 2026	81.81	81.09	81.09	83.41	80.33	714,507
July 09, 2026	78.96	80.61	80.61	81.11	78.58	589,519
July 08, 2026	79.85	78.96	78.96	80.6	78.72	561,097
July 07, 2026	82.46	80.61	80.61	83.38	80.25	810,664
July 06, 2026	79.77	82.46	82.46	83.4	79.63	936,505
July 02, 2026	79.93	79.76	79.76	80.82	77.44	1.08M
July 01, 2026	79.27	78.66	78.66	82.72	77.46	881,608
June 30, 2026	75.34	78.83	78.83	79.49	73.87	899,817
June 29, 2026	77.84	75	75	79.28	72.78	970,646
June 26, 2026	76.33	77.77	77.77	78.71	75.72	2.55M
June 25, 2026	74.42	76.22	76.22	76.79	74.42	1.01M
June 24, 2026	76.31	73.79	73.79	76.31	71.88	1.01M
June 23, 2026	78.49	75.63	75.63	79.78	74.96	863,096
June 22, 2026	82	79.51	79.51	83.77	79.41	975,519
June 18, 2026	81.69	82.22	82.22	83.39	80.71	1.26M
June 17, 2026	87	81.4	81.4	87.62	81.16	1.24M
June 16, 2026	84.09	87.22	87.22	88.05	84	890,453