Stockscreener 앱 받기
98.19
6.02%
-6.29
시간 외 거래:
98.19
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $105.0 | $96.00 | $9.00 | 1,182,200.0 | -6.02% |
| 2026-03-10 | $106.0 | $103.0 | $2.99 | 412,990.0 | -1.03% |
| 2026-03-09 | $106.2 | $100.4 | $5.82 | 763,947.0 | -0.94% |
| 2026-03-06 | $107.8 | $104.1 | $3.62 | 849,349.0 | -3.14% |
| 2026-03-05 | $110.2 | $106.5 | $3.71 | 1,061,275.0 | +2.44% |
| 2026-03-04 | $109.7 | $106.6 | $3.03 | 533,844.0 | +0.03% |
| 2026-03-03 | $108.4 | $101.6 | $6.82 | 1,208,416.0 | +0.51% |
| 2026-03-02 | $108.2 | $101.6 | $6.63 | 843,282.0 | +1.80% |
| 2026-02-27 | $106.3 | $101.4 | $4.93 | 1,047,527.0 | -2.93% |
| 2026-02-26 | $110.3 | $105.5 | $4.90 | 950,524.0 | +1.77% |
| 2026-02-25 | $106.5 | $99.83 | $6.67 | 1,380,313.0 | +4.40% |
| 2026-02-24 | $103.8 | $100.0 | $3.84 | 1,257,665.0 | +0.61% |
| 2026-02-23 | $106.8 | $98.00 | $8.75 | 1,349,515.0 | -5.50% |
| 2026-02-20 | $111.8 | $105.6 | $6.21 | 1,594,107.0 | -5.29% |
| 2026-02-19 | $123.5 | $107.1 | $16.47 | 1,410,370.0 | -8.27% |
| 2026-02-18 | $123.8 | $120.2 | $3.58 | 494,325.0 | +2.68% |
| 2026-02-17 | $125.1 | $119.5 | $5.67 | 409,511.0 | -2.27% |
| 2026-02-13 | $125.1 | $121.4 | $3.67 | 438,128.0 | -0.26% |
| 2026-02-12 | $132.8 | $123.0 | $9.82 | 473,198.0 | -3.67% |
| 2026-02-11 | $134.3 | $126.2 | $8.15 | 406,455.0 | -3.93% |
| 2026-02-10 | $136.7 | $132.6 | $4.13 | 435,032.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $110.2 | $96.00 | $14.19 | 8,037,503.0 | -6.43% |
| 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% |
2.12%
0.22%
자본화:
|
볼륨(24시간):