Stockscreener 앱 받기
118.47
2.48%
+2.87
시간 외 거래:
118.47
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $118.5 | $115.4 | $3.06 | 271,653.0 | +2.48% |
| 2024-05-17 | $118.2 | $115.5 | $2.77 | 251,066.0 | -1.83% |
| 2024-05-16 | $119.3 | $117.5 | $1.83 | 165,801.0 | -0.20% |
| 2024-05-15 | $118.8 | $116.4 | $2.40 | 770,553.0 | +2.18% |
| 2024-05-14 | $117.3 | $114.3 | $3.00 | 216,587.0 | +0.64% |
| 2024-05-13 | $116.0 | $114.7 | $1.29 | 139,896.0 | -0.23% |
| 2024-05-10 | $116.4 | $114.2 | $2.11 | 412,058.0 | -0.73% |
| 2024-05-09 | $116.9 | $114.9 | $1.97 | 174,861.0 | -0.57% |
| 2024-05-08 | $117.8 | $115.8 | $1.99 | 110,846.0 | -0.87% |
| 2024-05-07 | $119.2 | $117.2 | $1.97 | 109,895.0 | -0.25% |
| 2024-05-06 | $118.1 | $115.5 | $2.65 | 97,105.0 | +1.85% |
| 2024-05-03 | $116.9 | $114.5 | $2.39 | 203,812.0 | +0.29% |
| 2024-05-02 | $115.6 | $112.5 | $3.14 | 137,690.0 | +2.48% |
| 2024-05-01 | $114.4 | $110.9 | $3.51 | 188,541.0 | +0.73% |
| 2024-04-30 | $114.9 | $111.5 | $3.35 | 134,661.0 | -2.19% |
| 2024-04-29 | $115.2 | $113.9 | $1.31 | 115,153.0 | -0.27% |
| 2024-04-26 | $114.9 | $112.1 | $2.76 | 153,037.0 | +1.01% |
| 2024-04-25 | $113.6 | $110.7 | $2.93 | 174,415.0 | +0.04% |
| 2024-04-24 | $113.9 | $110.0 | $3.91 | 147,759.0 | -0.13% |
| 2024-04-23 | $113.9 | $111.0 | $2.89 | 167,807.0 | +1.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $119.3 | $110.9 | $8.42 | 3,522,017.0 | +6.04% |
| 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% |
1.10%
0.32%
자본화:
|
볼륨(24시간):