Stockscreener 앱 받기
150.68
0.48%
-0.72
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $153.9 | $148.6 | $5.29 | 1,482,195.0 | -0.48% |
| 2024-12-19 | $156.6 | $150.7 | $5.94 | 761,377.0 | -0.73% |
| 2024-12-18 | $164.8 | $151.7 | $13.07 | 785,496.0 | -6.67% |
| 2024-12-17 | $167.3 | $162.2 | $5.12 | 695,485.0 | -2.45% |
| 2024-12-16 | $170.1 | $166.7 | $3.37 | 1,065,308.0 | -1.02% |
| 2024-12-13 | $173.3 | $168.8 | $4.49 | 451,638.0 | -1.16% |
| 2024-12-12 | $175.4 | $169.8 | $5.60 | 929,281.0 | -1.59% |
| 2024-12-11 | $177.6 | $172.9 | $4.64 | 455,698.0 | -0.32% |
| 2024-12-10 | $178.0 | $174.0 | $3.98 | 533,556.0 | -1.27% |
| 2024-12-09 | $183.6 | $175.7 | $7.88 | 468,913.0 | -2.58% |
| 2024-12-06 | $186.0 | $180.9 | $5.09 | 428,371.0 | -2.15% |
| 2024-12-05 | $190.4 | $185.2 | $5.21 | 432,771.0 | -2.74% |
| 2024-12-04 | $193.1 | $189.5 | $3.63 | 226,506.0 | -0.66% |
| 2024-12-03 | $196.9 | $191.6 | $5.33 | 246,543.0 | +0.02% |
| 2024-12-02 | $193.7 | $187.8 | $5.94 | 232,503.0 | -0.25% |
| 2024-11-29 | $194.6 | $191.8 | $2.86 | 179,381.0 | +0.20% |
| 2024-11-27 | $200.8 | $191.8 | $8.99 | 395,321.0 | -3.68% |
| 2024-11-26 | $201.5 | $198.4 | $3.11 | 200,578.0 | -1.10% |
| 2024-11-25 | $203.6 | $200.3 | $3.30 | 256,172.0 | +1.01% |
| 2024-11-22 | $201.0 | $197.8 | $3.25 | 256,064.0 | +0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $196.9 | $148.6 | $48.30 | 10,677,836.0 | -21.68% |
| 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% |
Hamilton Lane Inc 주식 (HLNE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $74.86 | $62.55 | $12.31 | 3,880,539.0 | -13.54% |
| 2022-11 | $76.99 | $58.27 | $18.72 | 5,278,694.0 | +23.50% |
| 2022-10 | $65.61 | $55.81 | $9.80 | 4,094,530.0 | +0.35% |
| 2022-09 | $74.07 | $59.52 | $14.55 | 3,826,203.0 | -14.33% |
| 2022-08 | $79.61 | $68.69 | $10.92 | 3,539,302.0 | -7.93% |
| 2022-07 | $76.51 | $63.28 | $13.23 | 3,821,396.0 | +12.49% |
| 2022-06 | $71.39 | $61.38 | $10.01 | 4,761,734.0 | -3.41% |
| 2022-05 | $73.09 | $61.55 | $11.54 | 5,129,093.0 | +1.41% |
| 2022-04 | $78.87 | $68.17 | $10.70 | 3,902,266.0 | -11.27% |
| 2022-03 | $80.60 | $71.35 | $9.26 | 5,256,015.0 | -1.04% |
| 2022-02 | $91.81 | $70.47 | $21.34 | 5,608,842.0 | -13.66% |
| 2022-01 | $105.2 | $79.78 | $25.45 | 4,291,623.0 | -12.70% |
2.79%
자본화:
|
볼륨(24시간):