Stockscreener 앱 받기
114.93
0.85%
0.97
시간 외 거래:
114.93
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $116.0 | $112.0 | $4.06 | 644,905.0 | +0.85% |
| 2025-10-31 | $114.8 | $112.6 | $2.20 | 403,037.0 | -0.12% |
| 2025-10-30 | $116.0 | $114.0 | $2.02 | 496,758.0 | -1.14% |
| 2025-10-29 | $119.6 | $114.3 | $5.33 | 340,932.0 | -2.10% |
| 2025-10-28 | $122.1 | $117.8 | $4.38 | 537,925.0 | -1.73% |
| 2025-10-27 | $122.2 | $118.8 | $3.36 | 270,980.0 | +0.99% |
| 2025-10-24 | $123.0 | $118.6 | $4.38 | 187,351.0 | -0.12% |
| 2025-10-23 | $120.4 | $116.9 | $3.57 | 342,577.0 | -0.56% |
| 2025-10-22 | $121.4 | $118.6 | $2.78 | 270,303.0 | -1.14% |
| 2025-10-21 | $123.4 | $119.4 | $4.02 | 373,991.0 | +0.97% |
| 2025-10-20 | $121.3 | $117.7 | $3.61 | 355,222.0 | +1.50% |
| 2025-10-17 | $118.9 | $116.8 | $2.13 | 303,497.0 | +0.37% |
| 2025-10-16 | $120.8 | $115.8 | $5.05 | 715,719.0 | -2.15% |
| 2025-10-15 | $127.2 | $119.1 | $8.11 | 518,979.0 | -3.79% |
| 2025-10-14 | $127.3 | $122.2 | $5.01 | 882,115.0 | +1.69% |
| 2025-10-13 | $124.0 | $119.1 | $4.93 | 751,041.0 | +3.87% |
| 2025-10-10 | $119.2 | $114.6 | $4.59 | 1,163,295.0 | -0.50% |
| 2025-10-09 | $120.5 | $116.0 | $4.54 | 634,641.0 | -0.79% |
| 2025-10-08 | $123.1 | $119.7 | $3.34 | 458,504.0 | -2.28% |
| 2025-10-07 | $126.8 | $122.5 | $4.25 | 386,380.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $116.0 | $112.0 | $4.06 | 1,289,810.0 | +0.85% |
| 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% |
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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):