Hamilton Lane Stock Price History
NASDAQ: HLNEFinanceInvestment ManagersUSD
85.67+0.01 (+0.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLNE price history at a glance
The price history for Hamilton Lane (HLNE) on this page begins on February 27, 2017, when the stock closed at $18.72; it most recently closed at $85.67 on October 5, 2026. The highest price in this record is $203.72, reached on November 11, 2024; the latest close is 57.9% below that peak. Across the 8 complete calendar years in the table, HLNE finished higher in 6 and lower in 2. Its best year was 2023 (+77.6%) and its worst was 2022 (-38.4%).
Over roughly 10 years the share price changed +357.6%, a 17.2% compound annual price return (excluding dividends). In the last 12 months alone, HLNE has lost 27.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $203.72
- Date of high
- Nov 11, 2024
- Low since 2017
- $17.32
- Date of low
- Apr 3, 2017
- 52-week high
- $155.66
- 52-week low
- $71.88
- IPO year
- 2017
- Last close
- $85.67
HLNE returns
1 week
-1.57%
1 month
-13.36%
3 months
+5.65%
6 months
-7.16%
Year to date
-36.21%
1 year
-27.56%
3 years
-0.22%
5 years
-6.05%
HLNE price return, excluding dividends.
HLNE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.67 | -37.31% |
| 2025 | 136.66 | -9.06% |
| 2024 | 150.27 | +32.47% |
| 2023 | 113.44 | +77.58% |
| 2022 | 63.88 | -38.35% |
| 2021 | 103.62 | +32.76% |
| 2020 | 78.05 | +29.89% |
| 2019 | 60.09 | +62.76% |
| 2018 | 36.92 | +4.32% |
| 2017* | 35.39 | +89.05% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
HLNE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.93 | 86.95 | 85.25 | 85.67 | +0.01% | |
| 84.53 | 85.95 | 83.93 | 85.66 | +0.54% | |
| 85.50 | 86.01 | 83.42 | 85.20 | -1.50% | |
| 88.10 | 88.32 | 86.49 | 86.50 | -0.95% | |
| 86.24 | 87.92 | 85.24 | 87.33 | +0.33% | |
| 89.85 | 91.61 | 86.77 | 87.04 | -1.73% | |
| 86.60 | 90.02 | 85.05 | 88.57 | +1.97% | |
| 85.87 | 86.99 | 84.03 | 86.86 | +1.15% | |
| 84.94 | 86.73 | 84.59 | 85.87 | +1.07% | |
| 86.04 | 86.04 | 84.09 | 84.96 | -1.45% | |
| 86.11 | 87.09 | 85.43 | 86.21 | +1.02% | |
| 85.49 | 85.60 | 82.65 | 85.34 | -0.42% | |
| 86.57 | 87.57 | 83.29 | 85.70 | -2.17% | |
| 89.93 | 90.25 | 83.29 | 87.60 | -0.84% | |
| 88.92 | 89.10 | 87.12 | 88.34 | +0.68% | |
| 87.39 | 88.73 | 85.85 | 87.74 | -0.63% | |
| 92.01 | 92.04 | 87.77 | 88.30 | -1.76% | |
| 93.14 | 94.48 | 88.15 | 89.88 | -3.39% | |
| 95.95 | 96.57 | 92.91 | 93.03 | -3.37% | |
| 95.26 | 96.77 | 94.55 | 96.27 | +0.30% | |
| 97.50 | 99.24 | 95.39 | 95.98 | +0.20% | |
| 98.60 | 100.31 | 95.68 | 95.79 | -3.12% | |
| 101.31 | 101.91 | 98.49 | 98.88 | -2.26% | |
| 102.92 | 103.07 | 101.00 | 101.17 | -1.83% | |
| 101.73 | 103.74 | 100.00 | 103.06 | -0.33% | |
| 105.26 | 106.78 | 102.32 | 103.40 | +0.23% | |
| 102.63 | 105.12 | 102.22 | 103.16 | +0.17% | |
| 106.29 | 107.61 | 102.44 | 102.99 | -5.36% | |
| 105.22 | 109.88 | 105.05 | 108.82 | +2.62% | |
| 107.17 | 108.51 | 105.88 | 106.04 | -0.79% | |
| 105.62 | 108.86 | 105.21 | 106.88 | +1.53% | |
| 106.31 | 108.14 | 105.01 | 105.27 | -1.46% | |
| 105.02 | 106.87 | 103.35 | 106.83 | +1.55% | |
| 105.21 | 106.90 | 103.93 | 105.20 | -0.14% | |
| 105.55 | 106.40 | 104.21 | 105.35 | +1.24% | |
| 104.80 | 106.10 | 103.08 | 104.06 | -0.76% | |
| 101.97 | 106.13 | 101.97 | 104.86 | +3.72% | |
| 100.74 | 102.63 | 98.74 | 101.10 | +0.26% | |
| 103.43 | 104.06 | 100.74 | 100.84 | -3.26% | |
| 107.19 | 107.19 | 103.80 | 104.24 | -2.75% | |
| 104.19 | 107.81 | 103.46 | 107.19 | +3.78% | |
| 104.63 | 105.25 | 102.23 | 103.29 | -1.48% | |
| 100.29 | 106.10 | 99.82 | 104.84 | +4.46% | |
| 100.60 | 101.44 | 98.67 | 100.36 | -0.66% | |
| 99.73 | 102.08 | 99.64 | 101.03 | +2.63% | |
| 100.81 | 101.78 | 98.24 | 98.44 | -2.35% | |
| 103.89 | 106.47 | 100.56 | 100.81 | -0.79% | |
| 99.07 | 103.17 | 97.34 | 101.61 | +7.06% | |
| 90.15 | 95.25 | 90.00 | 94.91 | +6.75% | |
| 88.96 | 89.68 | 88.00 | 88.91 | -0.04% | |
| 87.92 | 89.74 | 85.78 | 88.95 | +0.29% | |
| 88.30 | 90.26 | 87.28 | 88.69 | -0.93% | |
| 87.71 | 90.79 | 87.70 | 89.52 | +2.06% | |
| 84.64 | 88.12 | 84.42 | 87.71 | +5.47% | |
| 81.53 | 84.43 | 81.12 | 83.16 | +2.48% | |
| 80.12 | 82.70 | 79.34 | 81.15 | +0.01% | |
| 84.38 | 84.61 | 80.00 | 81.14 | -3.73% | |
| 83.86 | 85.84 | 83.68 | 84.28 | -0.38% | |
| 85.76 | 85.80 | 81.68 | 84.60 | -1.46% | |
| 84.36 | 87.10 | 84.19 | 85.85 | -0.06% | |
| 84.78 | 86.03 | 84.44 | 85.90 | +0.13% | |
| 84.09 | 87.90 | 84.00 | 85.79 | +4.09% | |
| 80.32 | 84.13 | 80.00 | 82.42 | +1.68% | |
| 81.74 | 82.74 | 80.52 | 81.06 | -0.04% | |
| 81.81 | 83.41 | 80.34 | 81.09 | +0.60% | |
| 78.96 | 81.11 | 78.58 | 80.61 | +2.09% | |
| 79.85 | 80.60 | 78.72 | 78.96 | -2.05% | |
| 82.46 | 83.38 | 80.25 | 80.61 | -2.24% | |
| 79.77 | 83.40 | 79.63 | 82.46 | +3.39% | |
| 79.93 | 80.82 | 77.44 | 79.76 | +1.40% | |
| 79.27 | 82.72 | 77.46 | 78.66 | -0.22% | |
| 75.34 | 79.49 | 73.87 | 78.83 | +5.11% | |
| 77.84 | 79.28 | 72.78 | 75.00 | -3.56% | |
| 76.33 | 78.71 | 75.72 | 77.77 | +2.03% | |
| 74.42 | 76.79 | 74.42 | 76.22 | +3.29% | |
| 76.31 | 76.31 | 71.88 | 73.79 | -2.43% | |
| 78.49 | 79.78 | 74.96 | 75.63 | -4.88% | |
| 82.00 | 83.77 | 79.41 | 79.51 | -3.30% | |
| 81.69 | 83.39 | 80.71 | 82.22 | +1.01% | |
| 87.00 | 87.62 | 81.16 | 81.40 | -6.67% | |
| 84.09 | 88.05 | 84.00 | 87.22 | +6.38% | |
| 81.99 | 85.11 | 81.92 | 81.99 | +2.36% | |
| 78.82 | 80.57 | 78.19 | 80.10 | +1.73% | |
| 78.00 | 79.13 | 75.93 | 78.74 | +0.83% | |
| 79.27 | 81.50 | 77.10 | 78.09 | -2.39% | |
| 79.96 | 83.73 | 79.64 | 80.00 | +0.04% | |
| 80.46 | 81.90 | 79.10 | 79.97 | -0.61% | |
| 83.17 | 83.71 | 79.15 | 80.46 | -2.67% | |
| 81.64 | 84.45 | 81.64 | 82.67 | +2.28% | |
| 80.41 | 80.92 | 76.79 | 80.83 | -4.75% | |
| 87.38 | 87.38 | 84.58 | 84.86 | -4.00% | |
| 86.77 | 90.26 | 86.51 | 88.40 | +1.46% | |
| 87.98 | 89.00 | 86.57 | 87.13 | +1.14% | |
| 90.35 | 90.35 | 82.23 | 86.15 | -4.80% | |
| 90.62 | 93.52 | 90.33 | 90.49 | +0.14% | |
| 91.43 | 91.43 | 88.10 | 90.36 | +0.04% | |
| 89.99 | 91.20 | 89.22 | 90.32 | +1.95% | |
| 86.52 | 89.91 | 83.50 | 88.59 | +4.09% | |
| 84.04 | 85.82 | 82.69 | 85.11 | +1.19% | |
| 86.71 | 87.64 | 84.05 | 84.11 | -3.04% | |
| 84.87 | 87.17 | 84.86 | 86.75 | +1.87% | |
| 87.85 | 88.24 | 84.97 | 85.16 | -2.80% | |
| 87.40 | 89.92 | 86.42 | 87.61 | +1.00% | |
| 86.04 | 86.85 | 84.08 | 86.74 | -0.44% | |
| 88.69 | 88.92 | 86.69 | 87.12 | -1.63% | |
| 88.86 | 90.00 | 87.47 | 88.56 | -0.49% | |
| 88.89 | 89.46 | 85.90 | 89.00 | +0.04% | |
| 89.62 | 90.61 | 87.50 | 88.96 | +0.01% | |
| 93.01 | 93.04 | 88.05 | 88.95 | -3.74% | |
| 91.17 | 93.71 | 89.73 | 92.41 | +1.42% | |
| 92.56 | 94.08 | 90.29 | 91.12 | -1.56% | |
| 93.09 | 94.86 | 90.52 | 92.56 | +0.62% | |
| 87.74 | 94.94 | 86.98 | 91.99 | +3.80% | |
| 89.94 | 90.11 | 86.48 | 88.62 | -2.35% | |
| 89.46 | 93.47 | 88.22 | 90.75 | +1.44% | |
| 94.80 | 95.69 | 87.87 | 89.46 | -5.67% | |
| 103.81 | 103.99 | 94.06 | 94.84 | -8.07% | |
| 105.45 | 106.60 | 100.77 | 103.16 | -2.67% | |
| 107.59 | 108.92 | 105.44 | 105.99 | -0.13% | |
| 106.84 | 111.01 | 105.64 | 106.13 | -0.66% | |
| 105.84 | 109.08 | 105.81 | 106.83 | +0.05% | |
| 106.38 | 108.52 | 105.57 | 106.78 | +2.51% | |
| 109.84 | 110.24 | 104.17 | 104.17 | -0.90% | |
| 103.24 | 106.57 | 103.00 | 105.12 | +3.51% | |
| 99.96 | 102.95 | 98.67 | 101.56 | +2.51% | |
| 91.52 | 99.60 | 91.52 | 99.07 | +7.36% | |
| 94.58 | 94.58 | 92.13 | 92.28 | -2.65% | |
| 96.85 | 98.00 | 93.95 | 94.79 | -2.39% | |
| 101.19 | 102.33 | 95.79 | 97.11 | +0.56% | |
| 95.21 | 96.99 | 93.38 | 96.57 | +1.27% | |
| 93.95 | 95.68 | 92.44 | 95.36 | +1.24% | |
| 94.77 | 96.28 | 90.47 | 94.19 | -2.91% | |
| 100.90 | 100.90 | 96.84 | 97.01 | -2.40% | |
| 99.59 | 101.93 | 98.30 | 99.40 | +1.54% | |
| 94.95 | 98.79 | 94.95 | 97.89 | +3.29% | |
| 96.30 | 96.80 | 93.24 | 94.77 | -2.83% | |
| 99.15 | 100.96 | 97.40 | 97.53 | -3.30% | |
| 101.13 | 103.09 | 97.73 | 100.86 | +1.32% | |
| 100.39 | 101.40 | 97.94 | 99.55 | -2.41% | |
| 102.46 | 103.38 | 100.40 | 102.01 | +2.43% | |
| 100.16 | 100.91 | 98.44 | 99.59 | -1.40% | |
| 101.05 | 102.65 | 99.35 | 101.00 | -1.64% | |
| 98.91 | 104.22 | 98.39 | 102.68 | +2.11% | |
| 99.07 | 102.73 | 99.07 | 100.56 | +3.50% | |
| 97.25 | 99.95 | 96.85 | 97.16 | +0.32% | |
| 95.96 | 98.57 | 95.25 | 96.85 | +2.78% | |
| 95.15 | 96.65 | 92.77 | 94.23 | -4.03% | |
| 104.48 | 105.00 | 96.00 | 98.19 | -6.02% | |
| 105.67 | 105.97 | 102.98 | 104.48 | -1.03% | |
| 104.34 | 106.22 | 100.40 | 105.57 | -0.94% | |
| 107.21 | 107.75 | 104.13 | 106.57 | -3.14% | |
| 106.48 | 110.19 | 106.48 | 110.02 | +2.44% | |
| 107.28 | 109.65 | 106.62 | 107.40 | +0.03% | |
| 103.35 | 108.42 | 101.60 | 107.37 | +0.51% | |
| 101.73 | 108.19 | 101.56 | 106.83 | +1.80% | |
| 105.32 | 106.32 | 101.39 | 104.94 | -2.93% | |
| 108.36 | 110.35 | 105.45 | 108.11 | +1.77% | |
| 106.43 | 106.50 | 99.83 | 106.23 | +4.40% | |
| 100.99 | 103.84 | 100.00 | 101.75 | +0.61% | |
| 106.33 | 106.75 | 98.00 | 101.13 | -5.50% | |
| 111.77 | 111.77 | 105.56 | 107.02 | -5.29% | |
| 121.72 | 123.53 | 107.06 | 113.00 | -8.27% | |
| 123.83 | 123.83 | 120.25 | 123.19 | +2.68% | |
| 122.94 | 125.15 | 119.47 | 119.97 | -2.27% | |
| 124.19 | 126.21 | 121.45 | 122.76 | -0.26% | |
| 128.51 | 132.80 | 122.98 | 123.08 | -3.67% | |
| 133.48 | 134.30 | 126.15 | 127.77 | -3.93% | |
| 134.00 | 136.74 | 132.61 | 133.00 | -0.80% | |
| 131.48 | 134.86 | 130.63 | 134.07 | +1.78% | |
| 134.22 | 135.96 | 130.68 | 131.72 | 0.00% | |
| 141.13 | 141.44 | 131.53 | 131.72 | -6.60% | |
| 137.74 | 143.91 | 133.82 | 141.03 | +3.63% | |
| 135.81 | 149.44 | 133.78 | 136.09 | -3.74% | |
| 140.67 | 142.83 | 137.89 | 141.38 | +0.10% | |
| 142.42 | 146.41 | 139.90 | 141.24 | -0.83% | |
| 149.51 | 150.31 | 141.44 | 142.42 | -4.18% | |
| 147.83 | 150.13 | 145.96 | 148.64 | +0.87% | |
| 147.84 | 148.27 | 144.70 | 147.36 | -0.55% | |
| 149.53 | 152.39 | 147.56 | 148.17 | -0.86% | |
| 151.80 | 151.80 | 147.43 | 149.45 | -1.74% | |
| 154.80 | 155.59 | 151.78 | 152.10 | -0.54% | |
| 149.74 | 154.21 | 149.74 | 152.92 | +2.41% | |
| 149.75 | 152.66 | 148.94 | 149.32 | -2.27% | |
| 153.43 | 155.66 | 152.12 | 152.79 | -0.68% | |
| 148.93 | 154.40 | 148.75 | 153.84 | +3.80% | |
| 145.28 | 149.16 | 143.70 | 148.21 | +1.51% | |
| 151.55 | 151.55 | 144.68 | 146.01 | -3.27% | |
| 146.84 | 151.09 | 145.94 | 150.95 | +1.82% | |
| 146.83 | 149.07 | 145.41 | 148.25 | +1.06% | |
| 144.72 | 146.84 | 144.13 | 146.70 | +1.17% | |
| 146.58 | 147.83 | 143.45 | 145.00 | -1.25% | |
| 144.70 | 149.01 | 144.70 | 146.83 | +1.47% | |
| 137.02 | 147.62 | 136.90 | 144.70 | +5.88% | |
| 135.00 | 138.12 | 134.26 | 136.66 | +1.75% | |
| 135.82 | 136.30 | 134.29 | 134.31 | -1.12% | |
| 136.68 | 137.04 | 135.24 | 135.83 | -1.11% | |
| 138.68 | 140.10 | 135.66 | 137.35 | -0.81% | |
| 138.64 | 140.12 | 137.20 | 138.47 | -0.12% | |
| 138.64 | 139.16 | 135.00 | 138.64 | +0.14% | |
| 138.52 | 139.49 | 137.90 | 138.45 | -0.03% | |
| 135.28 | 139.79 | 134.29 | 138.49 | +3.02% | |
| 133.69 | 135.06 | 132.25 | 134.43 | +0.54% | |
| 132.59 | 134.80 | 132.45 | 133.71 | +1.49% | |
| 131.89 | 133.44 | 130.84 | 131.75 | -0.08% | |
| 129.87 | 133.00 | 129.44 | 131.85 | +2.38% | |
| 131.33 | 133.33 | 127.92 | 128.79 | -1.08% | |
| 133.55 | 134.51 | 129.87 | 130.19 | -2.33% | |
| 132.98 | 135.56 | 131.64 | 133.30 | +0.96% | |
| 128.50 | 133.54 | 127.27 | 132.03 | +2.58% | |
| 126.99 | 129.60 | 126.99 | 128.71 | +1.39% | |
| 124.79 | 127.63 | 123.35 | 126.95 | +1.40% | |
| 123.33 | 127.03 | 121.55 | 125.20 | +1.56% | |
| 123.23 | 125.13 | 122.28 | 123.28 | +0.20% | |
| 121.49 | 125.14 | 121.49 | 123.04 | +1.56% | |
| 121.95 | 123.70 | 120.93 | 121.15 | -0.49% | |
| 122.40 | 125.96 | 118.99 | 121.75 | -1.76% | |
| 123.66 | 124.90 | 121.90 | 123.94 | +1.25% | |
| 123.25 | 125.35 | 122.15 | 122.41 | -0.53% | |
| 121.01 | 124.64 | 120.13 | 123.06 | +2.33% | |
| 121.77 | 122.49 | 119.90 | 120.26 | -1.52% | |
| 122.31 | 123.23 | 120.23 | 122.11 | +1.03% | |
| 126.26 | 129.01 | 120.06 | 120.87 | -3.51% | |
| 125.42 | 125.95 | 122.20 | 125.27 | +0.03% | |
| 125.85 | 127.33 | 124.59 | 125.23 | -1.29% | |
| 130.60 | 131.27 | 126.64 | 126.87 | -3.34% | |
| 130.06 | 132.36 | 128.92 | 131.25 | +0.08% | |
| 133.55 | 134.64 | 130.68 | 131.15 | -2.49% | |
| 132.50 | 136.28 | 131.67 | 134.50 | +1.66% | |
| 131.47 | 133.72 | 130.94 | 132.30 | +1.50% | |
| 131.02 | 132.79 | 129.59 | 130.35 | -0.53% | |
| 127.06 | 131.53 | 125.42 | 131.04 | +2.50% | |
| 128.60 | 128.60 | 124.50 | 127.85 | +3.12% | |
| 124.17 | 126.33 | 122.94 | 123.98 | +1.40% | |
| 119.43 | 125.00 | 115.32 | 122.27 | +6.39% | |
| 112.81 | 116.04 | 111.98 | 114.93 | +0.85% | |
| 113.24 | 114.79 | 112.59 | 113.96 | -0.12% | |
| 114.91 | 115.99 | 113.97 | 114.10 | -1.14% | |
| 117.40 | 119.60 | 114.26 | 115.41 | -2.10% | |
| 119.85 | 122.13 | 117.75 | 117.89 | -1.73% | |
| 120.24 | 122.16 | 118.80 | 119.96 | +0.99% | |
| 120.37 | 123.00 | 118.62 | 118.78 | -0.12% | |
| 119.59 | 120.44 | 116.87 | 118.92 | -0.56% | |
| 120.78 | 121.39 | 118.61 | 119.59 | -1.14% | |
| 119.40 | 123.42 | 119.40 | 120.97 | +0.97% | |
| 118.62 | 121.30 | 117.69 | 119.81 | +1.50% | |
| 117.93 | 118.89 | 116.76 | 118.04 | +0.37% | |
| 120.40 | 120.84 | 115.79 | 117.61 | -2.15% | |
| 126.95 | 127.21 | 119.10 | 120.19 | -3.79% | |
| 123.52 | 127.26 | 122.25 | 124.92 | +1.69% | |
| 120.55 | 124.02 | 119.09 | 122.84 | +3.87% | |
| 118.97 | 119.22 | 114.63 | 118.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLNE chart for longer ranges.