Stockscreener 앱 받기
81.40
6.67%
-5.82
시간 외 거래:
81.40
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $87.61 | $81.16 | $6.45 | 1,244,515.0 | -6.67% |
| 2026-06-16 | $88.05 | $84.00 | $4.05 | 890,453.0 | +6.38% |
| 2026-06-15 | $85.11 | $81.92 | $3.19 | 927,341.0 | +2.36% |
| 2026-06-12 | $80.56 | $78.19 | $2.38 | 911,490.0 | +1.73% |
| 2026-06-11 | $79.13 | $75.93 | $3.20 | 774,042.0 | +0.83% |
| 2026-06-10 | $81.50 | $77.09 | $4.41 | 948,303.0 | -2.39% |
| 2026-06-09 | $83.73 | $79.64 | $4.09 | 1,412,353.0 | +0.04% |
| 2026-06-08 | $81.90 | $79.10 | $2.80 | 879,587.0 | -0.61% |
| 2026-06-05 | $83.71 | $79.15 | $4.56 | 748,357.0 | -2.67% |
| 2026-06-04 | $84.45 | $81.64 | $2.81 | 1,181,233.0 | +2.28% |
| 2026-06-03 | $80.92 | $76.79 | $4.13 | 1,747,983.0 | -4.75% |
| 2026-06-02 | $87.38 | $84.58 | $2.80 | 772,055.0 | -4.00% |
| 2026-06-01 | $90.26 | $86.51 | $3.75 | 849,394.0 | +1.46% |
| 2026-05-29 | $89.00 | $86.56 | $2.44 | 1,316,343.0 | +1.14% |
| 2026-05-28 | $90.35 | $82.23 | $8.12 | 1,776,810.0 | -4.80% |
| 2026-05-27 | $93.52 | $90.33 | $3.19 | 1,179,748.0 | +0.14% |
| 2026-05-26 | $91.43 | $88.10 | $3.33 | 1,121,631.0 | +0.04% |
| 2026-05-22 | $91.20 | $89.22 | $1.98 | 988,472.0 | +1.95% |
| 2026-05-21 | $89.91 | $83.50 | $6.41 | 1,013,312.0 | +4.09% |
| 2026-05-20 | $85.82 | $82.69 | $3.13 | 616,729.0 | +1.19% |
| 2026-05-19 | $87.64 | $84.05 | $3.59 | 523,636.0 | -3.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $90.26 | $75.93 | $14.33 | 14,531,621.0 | -6.58% |
| 2026-05 | $94.86 | $82.23 | $12.63 | 18,257,794.0 | -5.28% |
| 2026-04 | $111.0 | $86.47 | $24.54 | 19,339,757.0 | -7.45% |
| 2026-03 | $110.2 | $92.77 | $17.42 | 17,580,968.0 | -5.28% |
| 2026-02 | $149.4 | $98.00 | $51.44 | 16,087,310.0 | -25.70% |
| 2026-01 | $155.7 | $134.3 | $21.40 | 9,336,633.0 | +5.16% |
Hamilton Lane Inc 주식 (HLNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $140.1 | $119.0 | $21.13 | 10,993,732.0 | +9.60% |
| 2025-11 | $136.3 | $112.0 | $24.30 | 11,138,856.0 | +8.75% |
| 2025-10 | $134.3 | $112.6 | $21.70 | 12,070,587.0 | -15.45% |
| 2025-09 | $154.7 | $133.2 | $21.48 | 8,237,745.0 | -12.67% |
| 2025-08 | $161.1 | $142.5 | $18.60 | 7,864,435.0 | +1.34% |
| 2025-07 | $160.3 | $141.0 | $19.34 | 8,551,591.0 | +7.16% |
| 2025-06 | $154.3 | $132.9 | $21.39 | 19,495,451.0 | -4.62% |
| 2025-05 | $179.2 | $148.2 | $31.01 | 11,786,455.0 | -3.55% |
| 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% |
0.29%
0.11%
자본화:
|
볼륨(24시간):