Stockscreener 앱 받기
152.55
1.29%
-1.99
시간 외 거래:
152.55
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $155.2 | $152.1 | $3.05 | 311,770.0 | -1.29% |
| 2025-08-08 | $155.6 | $152.6 | $3.06 | 276,636.0 | +0.88% |
| 2025-08-07 | $158.4 | $152.1 | $6.33 | 314,834.0 | -2.16% |
| 2025-08-06 | $159.4 | $156.3 | $3.11 | 570,436.0 | -0.13% |
| 2025-08-05 | $159.4 | $149.3 | $10.06 | 618,234.0 | +3.89% |
| 2025-08-04 | $152.1 | $147.6 | $4.53 | 503,265.0 | +2.10% |
| 2025-08-01 | $148.3 | $142.5 | $5.82 | 538,793.0 | -2.96% |
| 2025-07-31 | $156.3 | $152.0 | $4.25 | 337,357.0 | -2.06% |
| 2025-07-30 | $158.7 | $154.1 | $4.66 | 348,989.0 | +0.26% |
| 2025-07-29 | $156.5 | $152.8 | $3.74 | 309,554.0 | -0.44% |
| 2025-07-28 | $157.8 | $155.8 | $1.99 | 354,864.0 | -0.69% |
| 2025-07-25 | $157.7 | $155.6 | $2.08 | 238,240.0 | +0.19% |
| 2025-07-24 | $157.6 | $155.2 | $2.40 | 274,084.0 | +0.68% |
| 2025-07-23 | $155.8 | $154.6 | $1.25 | 154,270.0 | +0.81% |
| 2025-07-22 | $155.1 | $150.1 | $5.03 | 448,392.0 | +1.58% |
| 2025-07-21 | $157.6 | $151.8 | $5.75 | 324,061.0 | -1.79% |
| 2025-07-18 | $160.2 | $154.1 | $6.11 | 432,444.0 | -2.80% |
| 2025-07-17 | $160.3 | $151.5 | $8.84 | 733,182.0 | +4.71% |
| 2025-07-16 | $152.2 | $146.7 | $5.52 | 353,983.0 | +4.28% |
| 2025-07-15 | $150.5 | $145.7 | $4.78 | 509,815.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $159.4 | $142.5 | $16.86 | 3,445,738.0 | +0.16% |
| 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% |
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% |
1.13%
0.00%
자본화:
|
볼륨(24시간):