Hamilton Lane Incorporated
HLNENASDAQFinancial Services● Active
$79.97
$-0.49(-0.61%)
Market Cap$4.4B
P/E Ratio—
52W High$161.13
52W Low$76.79
Hamilton Lane Incorporated（HLNE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$203.72
Nov 12, 2024
-60.7% from here
5-Year Low5Y
$55.81
Oct 13, 2022
+43.3% from low
IPO Priceadj.
—
Mar 1, 2017
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.46 | $80.80 | $79.10 | $80.80 | $80.80 | 32K | +0.42% |
| Jun 5, 2026 | $83.17 | $83.71 | $79.15 | $80.46 | $80.46 | 748K | -3.26% |
| Jun 4, 2026 | $81.64 | $84.45 | $81.64 | $82.67 | $82.67 | 1.2M | +1.26% |
| Jun 3, 2026 | $80.41 | $80.92 | $76.79 | $80.83 | $80.83 | 1.8M | +0.52% |
| Jun 2, 2026 | $87.38 | $87.38 | $84.58 | $84.86 | $84.86 | 772K | -2.88% |
| Jun 1, 2026 | $86.77 | $90.26 | $86.51 | $88.40 | $88.40 | 850K | +1.88% |
| May 29, 2026 | $87.98 | $89.00 | $86.57 | $87.13 | $87.13 | 1.3M | -0.97% |
| May 28, 2026 | $90.35 | $90.35 | $82.23 | $86.15 | $86.15 | 1.8M | -4.65% |
| May 27, 2026 | $90.62 | $93.52 | $90.33 | $90.49 | $90.49 | 1.2M | -0.14% |
| May 26, 2026 | $91.43 | $91.43 | $88.10 | $90.36 | $90.36 | 1.1M | -1.17% |
| May 22, 2026 | $89.99 | $91.20 | $89.22 | $90.32 | $90.32 | 989K | +0.37% |
| May 21, 2026 | $86.52 | $89.91 | $83.50 | $88.59 | $88.59 | 1.0M | +2.39% |
| May 20, 2026 | $84.04 | $85.82 | $82.69 | $85.11 | $85.11 | 618K | +1.27% |
| May 19, 2026 | $86.71 | $87.64 | $84.05 | $84.11 | $84.11 | 555K | -3.00% |
| May 18, 2026 | $84.87 | $87.17 | $84.86 | $86.75 | $86.75 | 634K | +2.22% |
| May 15, 2026 | $87.85 | $88.24 | $84.97 | $85.16 | $85.16 | 600K | -3.06% |
| May 14, 2026 | $87.40 | $89.92 | $86.42 | $87.61 | $87.61 | 676K | +0.24% |
| May 13, 2026 | $86.04 | $86.85 | $84.08 | $86.74 | $86.74 | 587K | +0.81% |
| May 12, 2026 | $88.69 | $88.92 | $86.69 | $87.12 | $87.12 | 694K | -1.77% |
| May 11, 2026 | $88.86 | $90.00 | $87.47 | $88.56 | $88.56 | 714K | -0.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HLNE
Jan 1 → Dec 31 · 6 years2026-40.2%$135.00 → $80.80
-40.2%
2025-9.8%$148.90 → $134.31
-9.8%
2024+31.6%$112.50 → $148.05
+31.6%
2023+75.3%$64.70 → $113.44
+75.3%
2022-38.6%$104.07 → $63.88
-38.6%
2021+14.0%$90.88 → $103.62
+14.0%
Best Year2023 · +75.3%
Worst Year2026 · -40.2%
Positive Years3 / 6
Avg Annual Return+5.4%
6Y Total Return-11.1%
6Y CAGR~-1.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Hamilton Lane Incorporated（HLNE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $79.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLNE 历史股价FMP 日线复权 OHLCV