Stockscreener 앱 받기
198.17
1.90%
3.69
시간 외 거래:
198.17
Hamilton Lane Inc 주식 (HLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $200.4 | $195.2 | $5.18 | 209,319.0 | +1.90% |
| 2024-11-20 | $196.3 | $192.3 | $3.97 | 153,347.0 | +0.04% |
| 2024-11-19 | $194.9 | $188.6 | $6.31 | 263,122.0 | +1.61% |
| 2024-11-18 | $192.5 | $188.3 | $4.17 | 223,990.0 | -0.29% |
| 2024-11-15 | $193.8 | $190.4 | $3.44 | 225,541.0 | -0.67% |
| 2024-11-14 | $194.4 | $190.2 | $4.28 | 288,423.0 | +1.47% |
| 2024-11-13 | $199.3 | $190.4 | $8.87 | 355,192.0 | -3.31% |
| 2024-11-12 | $203.7 | $196.6 | $7.10 | 341,064.0 | -2.34% |
| 2024-11-11 | $202.6 | $196.8 | $5.81 | 265,584.0 | +3.68% |
| 2024-11-08 | $194.9 | $188.5 | $6.34 | 440,677.0 | +2.67% |
| 2024-11-07 | $191.4 | $186.7 | $4.66 | 425,738.0 | -1.67% |
| 2024-11-06 | $196.6 | $186.2 | $10.35 | 990,514.0 | +6.87% |
| 2024-11-05 | $181.8 | $178.9 | $2.87 | 445,341.0 | +0.89% |
| 2024-11-04 | $181.3 | $177.9 | $3.43 | 338,594.0 | -0.69% |
| 2024-11-01 | $181.4 | $179.0 | $2.34 | 324,800.0 | +0.14% |
| 2024-10-31 | $183.3 | $178.1 | $5.25 | 253,810.0 | -1.42% |
| 2024-10-30 | $185.1 | $181.9 | $3.22 | 288,977.0 | -0.33% |
| 2024-10-29 | $183.2 | $181.2 | $1.99 | 324,223.0 | +0.11% |
| 2024-10-28 | $183.1 | $178.1 | $5.04 | 472,764.0 | +2.68% |
| 2024-10-25 | $181.0 | $175.4 | $5.55 | 187,437.0 | -0.04% |
| 2024-10-24 | $178.6 | $175.3 | $3.31 | 238,091.0 | +1.30% |
| 2024-10-23 | $178.0 | $174.0 | $3.95 | 242,233.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $203.7 | $177.9 | $25.81 | 5,500,565.0 | +10.32% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):