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 $5,346.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $951.3, while $1000 invested 1 year ago would be worth $546.34. This corresponds to total returns of 434.7%, -4.87%, -45.37%, respectively, with annualized returns of 19.59%, -0.99%, -45.37%.

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
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
June 15, 2026	81.99	81.99	81.99	85.11	81.92	927,129
June 12, 2026	78.82	80.1	80.1	80.57	78.19	911,517
June 11, 2026	78	78.74	78.74	79.13	75.93	774,042
June 10, 2026	79.27	78.09	78.09	81.5	77.1	948,303
June 09, 2026	79.96	80	80	83.73	79.64	1.41M
June 08, 2026	80.46	79.97	79.97	81.9	79.1	879,587
June 05, 2026	83.17	80.46	80.46	83.71	79.15	748,357
June 04, 2026	81.64	82.67	82.67	84.45	81.64	1.17M
June 03, 2026	80	80.83	80.83	80.92	76.79	1.72M
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