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 $6,192.61 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $909.34, while $1000 invested 1 year ago would be worth $722.6. This corresponds to total returns of 519.26%, -9.07%, -27.74%, respectively, with annualized returns of 20.66%, -1.88%, -27.74%.

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
November 12, 2026	96.61	93.88	93.88	97.81	93.48	627,988
November 11, 2026	96.59	96.78	96.78	97.54	95.77	729,120
November 10, 2026	95.09	96.38	96.38	97.89	94.99	684,475
November 09, 2026	90.92	95.87	95.87	96.37	90.18	752,826
November 06, 2026	89.62	89.46	89.46	91.77	88.95	616,469
November 05, 2026	95.06	90.13	90.13	95.84	88.43	760,566
November 04, 2026	91.47	94.99	94.99	95.14	90.91	912,235
November 03, 2026	86.91	88.63	88.63	89.66	83.54	797,492
November 02, 2026	85.36	87.84	87.84	89.89	85.36	819,860
October 30, 2026	85.54	83.91	83.91	85.7	82.96	419,719
October 29, 2026	83.76	85.66	85.66	86.39	82.67	593,725
October 28, 2026	80.84	82.72	82.72	82.89	80.43	431,789
October 27, 2026	82.14	81.32	81.32	83.4	80.1	468,414
October 26, 2026	82.46	81.32	81.32	83.4	81.15	434,038
October 23, 2026	84.03	82.27	82.27	84.58	81.43	671,496
October 22, 2026	81.4	85.31	85.31	86.03	81.11	877,299
October 21, 2026	85.5	82.46	82.46	85.5	81.78	517,803
October 20, 2026	82.59	83.7	83.7	85.03	82.59	481,393
October 19, 2026	82.16	82.26	82.26	83.01	81.64	454,819
October 16, 2026	84.2	81.84	81.84	85.42	80.21	766,252
October 15, 2026	80.79	83.5	83.5	84.12	79.69	955,845
October 14, 2026	81.75	82.01	82.01	83.23	80.66	713,604
October 13, 2026	86.57	82.92	82.92	88.43	81.28	825,004
October 12, 2026	85.86	86.91	86.91	87.12	84.77	447,077
October 09, 2026	85.93	85.67	85.67	86.95	85.25	411,574
October 08, 2026	84.53	85.66	85.66	86.56	83.93	642,776
October 07, 2026	85.5	85.2	85.2	86.02	83.42	716,790
October 06, 2026	88.1	86.5	86.5	88.32	86.49	459,295
October 05, 2026	86.24	87.33	87.33	87.92	85.24	618,692
October 02, 2026	89.85	87.04	87.04	91.61	86.77	699,964
October 01, 2026	86.6	88.57	88.57	90.02	85.05	686,182
September 30, 2026	85.87	86.86	86.86	86.99	84.03	606,185
September 29, 2026	84.94	85.87	85.87	86.73	84.59	808,587
September 28, 2026	86.04	84.96	84.96	86.04	84.09	369,573
September 25, 2026	86.11	86.21	86.21	87.09	85.43	723,110
September 24, 2026	85.49	85.34	85.34	85.6	82.65	765,633
September 23, 2026	86.57	85.7	85.7	87.57	83.29	676,418
September 22, 2026	89.93	87.6	87.6	90.25	83.29	932,458
September 21, 2026	88.92	88.34	88.34	89.1	87.12	482,085
September 18, 2026	87.39	87.74	87.74	88.73	85.85	947,692
September 17, 2026	92.01	88.3	88.3	92.04	87.77	676,370
September 16, 2026	93.14	89.88	89.88	94.48	88.15	732,189
September 15, 2026	95.95	93.03	93.03	96.57	92.91	493,610
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