Hamilton Lane Incorporated (HLNE) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +0.8%
- 3M
- -16.5%
- YTD
- -41.0%
- 1Y
- -44.8%
- 3Y
- +1.0%
- 5Y
- -2.8%
Loading 10-year price history...
HLNE Historical Performance
HLNE Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +96.4%
- 2018 annual price return
- +4.6%
- 2019 annual price return
- +64.5%
- 2020 annual price return
- +29.3%
- 2021 annual price return
- +36.8%
- 2022 annual price return
- -37.8%
- 2023 annual price return
- +74.7%
- 2024 annual price return
- +32.4%
- 2025 annual price return
- -9.9%
- 2026 annual price return
- -23.2%
HLNE Stock Price Trajectory (2017–2026)
As of July 8, 2026, Hamilton Lane Incorporated (HLNE) trades at $80.61, representing a -44.8% return over the past year. The stock has delivered a -3.2% total return over five years (-2.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $203.72 on November 12, 2024. From this peak, HLNE has corrected -60.4%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BN (+4.4% 1Y), STEP (-28.8% 1Y), and GCMG (+14.7% 1Y), HLNE has underperformed the peer group average. Compare HLNE vs BN →
HLNE Historical Price Data · from 2017
Rows 1–50 of 2,351| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 82.61 | 83.38 | 80.25 | 80.61 | 659K | -2.24% |
| 2026-07-06 | 79.89 | 83.40 | 79.68 | 82.46 | 893K | +3.39% |
| 2026-07-02 | 79.93 | 80.81 | 77.44 | 79.76 | 1.04M | +1.42% |
| 2026-07-01 | 79.60 | 81.69 | 77.49 | 78.64 | 861K | -0.24% |
| 2026-06-30 | 76.10 | 79.50 | 74.36 | 78.83 | 887K | +5.11% |
| 2026-06-29 | 77.82 | 79.28 | 73.30 | 75.00 | 947K | -3.56% |
| 2026-06-26 | 76.33 | 78.71 | 75.72 | 77.77 | 0 | +2.03% |
| 2026-06-25 | 74.42 | 76.79 | 74.42 | 76.22 | 865K | +3.29% |
| 2026-06-24 | 76.31 | 76.31 | 71.88 | 73.79 | 981K | -2.43% |
| 2026-06-23 | 79.02 | 79.78 | 74.96 | 75.63 | 837K | -4.88% |
| 2026-06-22 | 82.30 | 83.77 | 79.42 | 79.51 | 966K | -3.30% |
| 2026-06-18 | 81.29 | 83.36 | 80.71 | 82.22 | 1.19M | +1.01% |
| 2026-06-17 | 86.63 | 87.61 | 81.17 | 81.40 | 1.22M | -6.67% |
| 2026-06-16 | 84.09 | 88.05 | 84.00 | 87.22 | 866K | +6.38% |
| 2026-06-15 | 82.27 | 85.11 | 81.91 | 81.99 | 891K | +2.36% |
| 2026-06-12 | 78.82 | 80.56 | 78.19 | 80.10 | 873K | +1.73% |
| 2026-06-11 | 77.98 | 79.08 | 75.93 | 78.74 | 769K | +0.83% |
| 2026-06-10 | 78.83 | 81.09 | 77.09 | 78.09 | 941K | -2.39% |
| 2026-06-09 | 79.97 | 83.73 | 79.64 | 80.00 | 1.39M | +0.04% |
| 2026-06-08 | 80.46 | 81.90 | 79.10 | 79.97 | 864K | -0.61% |
| 2026-06-05 | 82.80 | 82.84 | 79.19 | 80.46 | 715K | -2.67% |
| 2026-06-04 | 81.64 | 84.45 | 81.64 | 82.67 | 1.09M | +2.28% |
| 2026-06-03 | 80.41 | 80.92 | 76.79 | 80.83 | 1.72M | -4.75% |
| 2026-06-02 | 87.07 | 87.07 | 84.58 | 84.86 | 641K | -4.00% |
| 2026-06-01 | 86.78 | 90.26 | 86.51 | 88.40 | 832K | +1.46% |
| 2026-05-29 | 87.98 | 89.00 | 86.56 | 87.13 | 985K | +1.14% |
| 2026-05-28 | 90.35 | 90.35 | 82.23 | 86.15 | 1.73M | -4.80% |
| 2026-05-27 | 90.62 | 93.52 | 90.34 | 90.49 | 1.06M | +0.14% |
| 2026-05-26 | 91.43 | 91.43 | 88.10 | 90.36 | 1.12M | +0.04% |
| 2026-05-22 | 89.99 | 91.20 | 89.22 | 90.32 | 957K | +1.95% |
| 2026-05-21 | 86.52 | 89.65 | 83.50 | 88.59 | 996K | +4.09% |
| 2026-05-20 | 84.04 | 85.82 | 82.69 | 85.11 | 608K | +1.19% |
| 2026-05-19 | 87.17 | 87.64 | 84.05 | 84.11 | 515K | -3.04% |
| 2026-05-18 | 85.69 | 87.17 | 84.86 | 86.75 | 624K | +1.87% |
| 2026-05-15 | 87.85 | 88.23 | 84.97 | 85.16 | 568K | -2.80% |
| 2026-05-14 | 87.66 | 89.88 | 86.42 | 87.61 | 665K | +1.00% |
| 2026-05-13 | 86.04 | 86.81 | 84.08 | 86.74 | 574K | -0.44% |
| 2026-05-12 | 88.25 | 88.69 | 86.69 | 87.12 | 680K | -1.63% |
| 2026-05-11 | 88.36 | 90.00 | 87.64 | 88.56 | 698K | -0.49% |
| 2026-05-08 | 88.89 | 89.46 | 85.90 | 89.00 | 758K | +0.04% |
| 2026-05-07 | 89.62 | 90.61 | 87.50 | 88.96 | 1.12M | +0.01% |
| 2026-05-06 | 92.39 | 93.04 | 88.05 | 88.95 | 1.06M | -3.74% |
| 2026-05-05 | 91.17 | 93.71 | 89.73 | 92.41 | 818K | +1.42% |
| 2026-05-04 | 92.56 | 94.08 | 90.29 | 91.12 | 709K | -1.56% |
| 2026-05-01 | 93.09 | 94.86 | 90.52 | 92.56 | 932K | +0.62% |
| 2026-04-30 | 87.70 | 94.94 | 87.70 | 91.99 | 998K | +3.80% |
| 2026-04-29 | 90.11 | 90.11 | 86.47 | 88.62 | 1.41M | -2.35% |
| 2026-04-28 | 89.46 | 93.47 | 88.22 | 90.75 | 1.52M | +1.44% |
| 2026-04-27 | 95.39 | 95.69 | 87.87 | 89.46 | 2.48M | -5.67% |
| 2026-04-24 | 103.81 | 103.99 | 94.06 | 94.84 | 1.95M | -8.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HLNE — Frequently Asked Questions
Quick answers to the most common questions about buying HLNE stock.
How has HLNE stock performed recently?
HLNE declined -44.8% over the past year, below its 5-year annualized CAGR of -2.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HLNE's all-time high price?
Hamilton Lane Incorporated reached $203.72 on 2024-11-12. The 52-week high is $161.13. Current 1-year return of -44.8% places the stock further from historical peaks.
Where can I download HLNE historical price data?
This page provides HLNE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.