Stockscreener 앱 받기
152.79
0.68%
-1.05
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $155.7 | $152.1 | $3.54 | 561,550.0 | -0.68% |
| 2026-01-15 | $154.4 | $148.8 | $5.65 | 396,459.0 | +3.80% |
| 2026-01-14 | $149.2 | $143.7 | $5.47 | 422,330.0 | +1.51% |
| 2026-01-13 | $151.6 | $144.7 | $6.87 | 388,302.0 | -3.27% |
| 2026-01-12 | $151.1 | $145.9 | $5.15 | 534,594.0 | +1.82% |
| 2026-01-09 | $149.1 | $145.4 | $3.66 | 417,548.0 | +1.06% |
| 2026-01-08 | $146.8 | $144.1 | $2.71 | 409,626.0 | +1.17% |
| 2026-01-07 | $147.8 | $143.4 | $4.38 | 421,197.0 | -1.25% |
| 2026-01-06 | $149.0 | $144.7 | $4.31 | 705,415.0 | +1.47% |
| 2026-01-05 | $147.6 | $136.9 | $10.72 | 940,290.0 | +5.88% |
| 2026-01-02 | $138.1 | $134.3 | $3.86 | 354,948.0 | +1.75% |
| 2025-12-31 | $136.3 | $134.3 | $2.02 | 304,645.0 | -1.12% |
| 2025-12-30 | $137.0 | $135.2 | $1.80 | 388,320.0 | -1.11% |
| 2025-12-29 | $140.1 | $135.7 | $4.44 | 375,509.0 | -0.81% |
| 2025-12-26 | $140.1 | $137.2 | $2.92 | 426,854.0 | -0.12% |
| 2025-12-24 | $139.2 | $135.0 | $4.16 | 231,796.0 | +0.14% |
| 2025-12-23 | $139.5 | $137.9 | $1.59 | 365,778.0 | -0.03% |
| 2025-12-22 | $139.8 | $134.3 | $5.50 | 532,262.0 | +3.02% |
| 2025-12-19 | $135.1 | $132.2 | $2.81 | 1,509,236.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $155.7 | $134.3 | $21.40 | 6,113,809.0 | +13.76% |
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% |
0.13%
6.07%
자본화:
|
볼륨(24시간):