Hamilton Lane Incorporated (HLNE) NASDAQ

78.39

-6.47(-7.62%)

Updated at June 03 11:26AM

Currency In USD

HLNE Historical Return

If you invested $1000 in Hamilton Lane Incorporated (HLNE) since IPO date, it would be worth $5,170.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $990.4, while $1000 invested 1 year ago would be worth $533.27. This corresponds to total returns of 417.08%, -0.96%, -46.67%, respectively, with annualized returns of 19.41%, -0.19%, -46.67%.

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
June 02, 2026	87.07	84.86	84.86	87.32	84.58	641,228
June 01, 2026	86.77	88.4	88.4	90.26	86.51	849,359
May 29, 2026	87.98	87.13	87.13	89	86.57	1.3M
May 28, 2026	90.35	86.15	86.15	90.35	82.23	1.73M
May 27, 2026	90.62	90.49	90.49	93.52	90.33	1.18M
May 26, 2026	91.43	90.36	90.36	91.43	88.1	1.12M
May 22, 2026	89.99	90.32	90.32	91.2	89.22	957,020
May 21, 2026	86.52	88.59	88.59	89.91	83.5	1.01M
May 20, 2026	84.04	85.11	85.11	85.82	82.69	616,709
May 19, 2026	87.18	84.11	84.11	87.64	84.05	523,636
May 18, 2026	84.87	86.75	86.75	87.17	84.86	633,560
May 15, 2026	87.85	85.16	85.16	88.24	84.97	599,490
May 14, 2026	87.66	87.61	87.61	89.88	86.42	665,354
May 13, 2026	86.04	86.74	86.74	86.81	84.08	573,833
May 12, 2026	88.69	87.12	87.12	88.92	86.69	693,700
May 11, 2026	88.86	88.56	88.56	90	87.47	714,239
May 08, 2026	88.89	89	89	89.46	85.9	766,546
May 07, 2026	89.62	88.96	88.96	90.61	87.5	1.14M
May 06, 2026	93.01	88.95	88.95	93.04	88.05	1.06M
May 05, 2026	91.17	92.41	92.41	93.71	89.73	1.13M
May 04, 2026	92.56	91.12	91.12	94.08	90.29	730,162
May 01, 2026	93.09	92.56	92.56	94.86	90.51	932,199
April 30, 2026	87.74	91.99	91.99	94.94	86.98	1.13M
April 29, 2026	88.45	88.62	88.62	90.11	86.47	1.41M
April 28, 2026	89.46	90.75	90.75	93.47	88.22	1.53M
April 27, 2026	94.8	89.46	89.46	95.68	87.87	2.48M
April 24, 2026	103.81	94.84	94.84	103.99	94.06	1.96M
April 23, 2026	105.45	103.16	103.16	106.6	100.77	450,842
April 22, 2026	107.59	105.99	105.99	108.92	105.44	433,736
April 21, 2026	106.84	106.13	106.13	111.01	105.64	397,061
April 20, 2026	105.84	106.83	106.83	109.08	105.81	837,561
April 17, 2026	106.38	106.78	106.78	108.52	105.57	605,765
April 16, 2026	109.84	104.17	104.17	110.24	104.17	724,533
April 15, 2026	103.24	105.12	105.12	106.57	103	576,130
April 14, 2026	99.96	101.56	101.56	102.95	98.67	817,904
April 13, 2026	91.52	99.07	99.07	99.6	91.52	1.64M
April 10, 2026	94.58	92.28	92.28	94.58	92.13	513,743
April 09, 2026	96.85	94.79	94.79	98	93.95	630,169
April 08, 2026	101.19	97.11	97.11	102.33	95.79	694,128
April 07, 2026	95.21	96.57	96.57	96.99	93.38	600,427
April 06, 2026	93.95	95.36	95.36	95.68	92.44	618,810
April 02, 2026	94.77	94.19	94.19	96.28	90.47	775,787
April 01, 2026	100.9	97.01	97.01	100.9	96.84	433,707
March 31, 2026	99.59	99.4	99.4	101.93	98.3	458,061
March 30, 2026	94.95	97.89	97.89	98.79	94.95	570,637
March 27, 2026	96.3	94.77	94.77	96.8	93.24	394,174
March 26, 2026	99.15	97.53	97.53	100.96	97.4	685,142
March 25, 2026	101.13	100.86	100.86	103.09	97.73	830,639
March 24, 2026	100.39	99.55	99.55	101.4	97.94	770,197
March 23, 2026	102.46	102.01	102.01	103.38	100.4	889,721
March 20, 2026	100.16	99.59	99.59	100.91	98.44	787,984
March 19, 2026	101.05	101	100.46	102.65	99.35	726,336
March 18, 2026	98.91	102.68	102.13	104.22	98.39	799,033
March 17, 2026	99.07	100.56	100.02	102.73	99.07	489,484
March 16, 2026	97.25	97.16	96.64	99.95	96.85	528,673
March 13, 2026	95.96	96.85	96.33	98.57	95.25	809,823
March 12, 2026	95.15	94.23	93.73	96.65	92.77	1.97M
March 11, 2026	104.48	98.19	97.67	105	96	1.18M
March 10, 2026	105.67	104.48	103.92	105.97	102.98	412,990
March 09, 2026	104.34	105.57	105.01	106.22	100.4	763,968