Hamilton Lane Incorporated (HLNE) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +3.4%
- 3M
- -9.1%
- YTD
- -34.5%
- 1Y
- -30.0%
- 3Y
- +0.0%
- 5Y
- -4.3%
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
- -37.3%
HLNE Stock Price Trajectory (2017–2026)
As of November 8, 2026, Hamilton Lane Incorporated (HLNE) trades at $89.46, representing a -30.0% return over the past year. The stock has delivered a -11.3% total return over five years (-4.3% 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 -56.1%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BN (-9.4% 1Y), STEP (-23.8% 1Y), and GCMG (+8.3% 1Y), HLNE has underperformed the peer group average. Compare HLNE vs BN →
HLNE Historical Price Data · from 2017
Rows 1–50 of 2,437| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 89.62 | 91.77 | 88.95 | 89.46 | 616K | -0.74% |
| 2026-11-05 | 95.84 | 95.84 | 88.43 | 90.13 | 761K | -5.12% |
| 2026-11-04 | 91.47 | 95.15 | 90.85 | 94.99 | 962K | +7.18% |
| 2026-11-03 | 87.83 | 89.66 | 83.54 | 88.63 | 798K | +0.90% |
| 2026-11-02 | 85.36 | 89.89 | 85.36 | 87.84 | 820K | +4.68% |
| 2026-10-30 | 85.54 | 85.70 | 82.96 | 83.91 | 420K | -2.04% |
| 2026-10-29 | 83.76 | 86.39 | 82.67 | 85.66 | 594K | +3.55% |
| 2026-10-28 | 80.84 | 82.89 | 80.43 | 82.72 | 432K | +1.72% |
| 2026-10-27 | 82.14 | 83.40 | 80.10 | 81.32 | 468K | 0.00% |
| 2026-10-26 | 82.46 | 83.40 | 81.15 | 81.32 | 439K | -1.15% |
| 2026-10-23 | 84.03 | 84.58 | 81.43 | 82.27 | 672K | -3.56% |
| 2026-10-22 | 81.40 | 86.03 | 81.11 | 85.31 | 877K | +3.46% |
| 2026-10-21 | 85.50 | 85.50 | 81.78 | 82.46 | 518K | -1.48% |
| 2026-10-20 | 82.59 | 85.03 | 82.59 | 83.70 | 481K | +1.75% |
| 2026-10-19 | 82.16 | 83.01 | 81.64 | 82.26 | 455K | +0.51% |
| 2026-10-16 | 84.20 | 85.42 | 80.21 | 81.84 | 766K | -1.99% |
| 2026-10-15 | 80.79 | 84.12 | 79.69 | 83.50 | 992K | +1.82% |
| 2026-10-14 | 81.75 | 83.23 | 80.66 | 82.01 | 715K | -1.10% |
| 2026-10-13 | 86.57 | 88.43 | 81.28 | 82.92 | 825K | -4.59% |
| 2026-10-12 | 85.86 | 87.12 | 84.77 | 86.91 | 447K | +1.45% |
| 2026-10-09 | 85.93 | 86.95 | 85.25 | 85.67 | 413K | +0.01% |
| 2026-10-08 | 84.53 | 86.56 | 83.93 | 85.66 | 643K | +0.54% |
| 2026-10-07 | 85.50 | 86.02 | 83.42 | 85.20 | 717K | -1.50% |
| 2026-10-06 | 88.10 | 88.32 | 86.49 | 86.50 | 459K | -0.95% |
| 2026-10-05 | 86.24 | 87.92 | 85.24 | 87.33 | 619K | +0.33% |
| 2026-10-02 | 89.85 | 91.61 | 86.77 | 87.04 | 700K | -1.73% |
| 2026-10-01 | 86.60 | 90.02 | 85.05 | 88.57 | 695K | +1.97% |
| 2026-09-30 | 85.87 | 86.99 | 84.03 | 86.86 | 729K | +1.15% |
| 2026-09-29 | 84.94 | 86.73 | 84.59 | 85.87 | 817K | +1.07% |
| 2026-09-28 | 86.04 | 86.04 | 84.09 | 84.96 | 418K | -1.45% |
| 2026-09-25 | 86.11 | 87.09 | 85.43 | 86.21 | 785K | +1.02% |
| 2026-09-24 | 85.49 | 85.60 | 82.65 | 85.34 | 776K | -0.42% |
| 2026-09-23 | 86.57 | 87.57 | 83.29 | 85.70 | 685K | -2.17% |
| 2026-09-22 | 89.93 | 90.25 | 83.29 | 87.60 | 991K | -0.84% |
| 2026-09-21 | 88.92 | 89.10 | 87.12 | 88.34 | 621K | +0.68% |
| 2026-09-18 | 87.39 | 88.73 | 85.85 | 87.74 | 948K | -0.63% |
| 2026-09-17 | 92.01 | 92.04 | 87.77 | 88.30 | 677K | -1.76% |
| 2026-09-16 | 93.14 | 94.48 | 88.15 | 89.88 | 740K | -3.39% |
| 2026-09-15 | 95.95 | 96.57 | 92.91 | 93.03 | 514K | -3.37% |
| 2026-09-14 | 95.26 | 96.77 | 94.55 | 96.27 | 443K | +0.30% |
| 2026-09-11 | 97.50 | 99.24 | 95.39 | 95.98 | 558K | +0.20% |
| 2026-09-10 | 98.60 | 100.31 | 95.68 | 95.79 | 388K | -3.13% |
| 2026-09-09 | 101.31 | 101.91 | 98.49 | 98.88 | 682K | -2.26% |
| 2026-09-08 | 102.92 | 103.07 | 101.00 | 101.17 | 636K | -1.83% |
| 2026-09-04 | 101.73 | 103.74 | 100.00 | 103.06 | 335K | -0.33% |
| 2026-09-03 | 105.26 | 106.78 | 102.32 | 103.40 | 399K | +0.23% |
| 2026-09-02 | 102.63 | 105.12 | 102.22 | 103.16 | 659K | +0.17% |
| 2026-09-01 | 106.29 | 107.61 | 102.44 | 102.99 | 737K | -5.36% |
| 2026-08-31 | 105.22 | 109.88 | 105.05 | 108.82 | 685K | +2.62% |
| 2026-08-28 | 107.17 | 108.51 | 105.88 | 106.04 | 341K | -0.79% |
HLNE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -30.0% over the past year, below its 5-year annualized CAGR of -4.3%. 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 $155.66. Current 1-year return of -30.0% 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.