Stockscreener 앱 받기
160.37
0.14%
-0.22
시간 외 거래:
160.37
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $161.6 | $157.8 | $3.74 | 308,268.0 | -0.14% |
| 2025-05-02 | $163.7 | $157.4 | $6.28 | 394,224.0 | +3.19% |
| 2025-05-01 | $158.4 | $153.2 | $5.24 | 334,238.0 | +0.73% |
| 2025-04-30 | $154.8 | $148.0 | $6.81 | 415,513.0 | -0.01% |
| 2025-04-29 | $154.6 | $148.0 | $6.62 | 400,817.0 | +2.60% |
| 2025-04-28 | $151.1 | $147.5 | $3.57 | 394,393.0 | +1.52% |
| 2025-04-25 | $151.0 | $145.5 | $5.53 | 367,161.0 | +0.22% |
| 2025-04-24 | $150.2 | $142.1 | $8.05 | 435,858.0 | +2.71% |
| 2025-04-23 | $147.2 | $142.3 | $4.89 | 569,713.0 | +5.43% |
| 2025-04-22 | $137.9 | $132.0 | $5.89 | 383,013.0 | +4.02% |
| 2025-04-21 | $139.2 | $128.7 | $10.49 | 403,353.0 | -4.60% |
| 2025-04-17 | $139.8 | $134.2 | $5.54 | 815,420.0 | +1.98% |
| 2025-04-16 | $140.0 | $133.0 | $6.97 | 921,398.0 | -4.46% |
| 2025-04-15 | $143.9 | $140.2 | $3.70 | 337,436.0 | +0.34% |
| 2025-04-14 | $141.2 | $135.9 | $5.31 | 573,049.0 | +2.67% |
| 2025-04-11 | $138.9 | $131.5 | $7.39 | 549,591.0 | -0.62% |
| 2025-04-10 | $145.0 | $134.1 | $10.93 | 556,073.0 | -6.13% |
| 2025-04-09 | $148.7 | $124.6 | $24.08 | 1,251,331.0 | +16.13% |
| 2025-04-08 | $139.4 | $124.1 | $15.34 | 717,587.0 | -5.57% |
Hamilton Lane Inc 주식 (HLNE) 연도별 가격 이력
이 심층 분석에서는 Hamilton Lane Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hamilton Lane Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hamilton Lane Inc 주식 (HLNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $163.7 | $153.2 | $10.46 | 1,344,998.0 | +3.81% |
| 2025-04 | $156.5 | $124.1 | $32.39 | 12,849,055.0 | +3.91% |
| 2025-03 | $160.2 | $135.8 | $24.36 | 10,554,064.0 | -4.89% |
| 2025-02 | $172.4 | $148.4 | $24.01 | 12,093,799.0 | -1.80% |
| 2025-01 | $161.9 | $136.2 | $25.71 | 7,349,849.0 | +7.52% |
Hamilton Lane Inc 주식 (HLNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $196.9 | $147.4 | $49.58 | 10,864,991.0 | -23.19% |
| 2024-11 | $203.7 | $177.9 | $25.81 | 6,578,762.0 | +7.10% |
| 2024-10 | $185.1 | $166.0 | $19.13 | 6,381,763.0 | +6.68% |
| 2024-09 | $169.0 | $144.6 | $24.41 | 14,369,815.0 | +10.17% |
| 2024-08 | $154.5 | $124.0 | $30.52 | 5,408,443.0 | +5.87% |
| 2024-07 | $146.7 | $120.9 | $25.83 | 6,300,884.0 | +16.82% |
| 2024-06 | $127.6 | $114.8 | $12.75 | 5,128,888.0 | -1.52% |
| 2024-05 | $131.0 | $110.9 | $20.07 | 6,098,623.0 | +12.33% |
| 2024-04 | $117.4 | $108.3 | $9.09 | 4,346,859.0 | -0.92% |
| 2024-03 | $117.2 | $103.4 | $13.73 | 6,686,822.0 | -1.82% |
| 2024-02 | $121.9 | $108.6 | $13.32 | 5,477,421.0 | -0.94% |
| 2024-01 | $121.1 | $106.6 | $14.48 | 3,935,473.0 | +2.20% |
Hamilton Lane Inc 주식 (HLNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.0 | $96.38 | $20.61 | 4,478,201.0 | +15.93% |
| 2023-11 | $99.31 | $83.22 | $16.09 | 4,183,440.0 | +16.32% |
| 2023-10 | $90.28 | $78.66 | $11.62 | 3,442,822.0 | -6.99% |
| 2023-09 | $94.33 | $88.25 | $6.08 | 3,353,949.0 | -2.53% |
| 2023-08 | $94.20 | $85.78 | $8.42 | 4,950,981.0 | +4.93% |
| 2023-07 | $89.72 | $76.47 | $13.25 | 3,279,112.0 | +10.57% |
| 2023-06 | $80.78 | $66.19 | $14.59 | 4,947,295.0 | +17.77% |
| 2023-05 | $74.78 | $62.86 | $11.92 | 4,343,583.0 | -7.83% |
| 2023-04 | $75.41 | $69.72 | $5.69 | 3,414,957.0 | -0.41% |
| 2023-03 | $78.93 | $62.47 | $16.46 | 5,998,411.0 | -4.91% |
| 2023-02 | $81.23 | $72.73 | $8.50 | 3,395,551.0 | -0.08% |
| 2023-01 | $78.42 | $63.56 | $14.86 | 3,266,567.0 | +21.88% |
0.04%
0.76%
자본화:
|
볼륨(24시간):