U.S. markets open in 2 hours 53 minutes

Hamilton Lane Incorporated (HLNE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
115.00-0.84 (-0.73%)
Al cierre: 04:00PM EDT
115.00 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024115.95116.36114.25115.00115.00414,000
09 may 2024116.88116.89114.92115.84115.84184,600
08 may 2024116.48117.80115.81116.50116.50114,200
07 may 2024117.71119.19117.22117.52117.52111,600
06 may 2024116.49118.13115.48117.81117.8197,800
03 may 2024116.89116.89114.50115.67115.67216,400
02 may 2024113.91115.60112.46115.33115.33145,100
01 may 2024111.95114.41110.90112.54112.54193,300
30 abr 2024113.82114.89111.54111.72111.72143,100
29 abr 2024114.99115.20113.89114.22114.22127,700
26 abr 2024113.68114.86112.10114.53114.53160,600
25 abr 2024112.14113.63110.70113.38113.38180,100
24 abr 2024112.60113.87109.96113.34113.34148,400
23 abr 2024111.58113.87110.99113.49113.49168,700
22 abr 2024110.76111.95109.84111.48111.48205,000
19 abr 2024109.29110.55108.34110.08110.08241,500
18 abr 2024110.23111.38109.40109.65109.65231,100
17 abr 2024110.95111.29109.55110.24110.24175,400
16 abr 2024109.92110.87108.69110.32110.32152,500
15 abr 2024111.45111.90109.68110.19110.19134,000
12 abr 2024113.64113.98109.92110.53110.53157,600
11 abr 2024112.96115.21112.96114.22114.22271,900
10 abr 2024113.73116.12112.38115.17115.17249,800
09 abr 2024116.91117.43114.64116.52116.52177,900
08 abr 2024113.59116.86112.46116.43116.43288,300
05 abr 2024110.89113.21110.19112.77112.77181,000
04 abr 2024114.13114.35110.61110.94110.94264,100
03 abr 2024109.92113.67109.92113.20113.20378,300
02 abr 2024109.58111.12109.58110.59110.59197,000
01 abr 2024113.11113.11109.93111.29111.29213,000
28 mar 2024111.04113.61110.52112.76112.76346,300
27 mar 2024110.90111.65110.06110.87110.87209,600
26 mar 2024108.15110.72107.40110.05110.05312,400
25 mar 2024108.00108.30107.22107.22107.22151,600
22 mar 2024109.00109.00107.38107.82107.82124,600
21 mar 2024108.61110.66108.61108.97108.97266,300
20 mar 2024105.73108.49105.65107.96107.96201,400
19 mar 2024105.16106.57105.16105.93105.93142,500
18 mar 2024106.24107.04105.69105.77105.77144,800
15 mar 2024105.52107.19105.51106.13106.13336,000
14 mar 2024107.13107.75105.08106.30106.30319,800
14 mar 20240.445 Dividendo
13 mar 2024107.88108.53107.35107.80107.36201,700
12 mar 2024107.88108.92107.50108.22107.77197,800
11 mar 2024107.88108.36106.85108.34107.89243,100
08 mar 2024109.20109.69103.42108.09107.64319,900
07 mar 2024108.10109.32106.50108.77108.32567,900
06 mar 2024108.75109.50106.31107.03106.59583,100
05 mar 2024106.50109.00104.41107.81107.361,517,500
04 mar 2024115.10115.82112.29112.70112.23316,000
01 mar 2024115.11117.15114.35114.74114.27184,600
29 feb 2024115.98116.16113.81114.85114.38454,600
28 feb 2024116.07116.91114.17114.44113.97242,200
27 feb 2024117.51119.08116.08116.95116.47441,300
26 feb 2024118.72121.90116.66116.72116.24260,900
23 feb 2024119.76120.14118.56119.05118.56143,100
22 feb 2024117.09120.31117.09119.44118.95178,600
21 feb 2024117.10118.03115.57116.91116.43210,400
20 feb 2024118.20118.67116.88117.61117.12220,300
16 feb 2024118.00120.06117.43119.44118.95249,100
15 feb 2024117.50120.14116.54118.28117.79304,800
14 feb 2024112.29116.40112.01116.26115.78275,200
13 feb 2024113.09113.93109.79110.87110.41302,500
12 feb 2024116.21117.82115.93116.62116.14258,500
09 feb 2024114.13116.33112.97115.88115.40339,000
08 feb 2024113.50116.22112.96113.18112.71278,800
07 feb 2024112.62114.66110.92114.12113.65291,000
06 feb 2024113.10115.24108.58112.29111.83546,900
05 feb 2024118.35119.43116.20119.05118.56172,900
02 feb 2024117.08120.38116.76119.76119.27176,500
01 feb 2024116.32118.53114.70118.50118.01131,000
31 ene 2024117.12118.86115.81115.94115.46158,100
30 ene 2024117.60118.23117.44117.90117.4190,600
29 ene 2024115.45118.23115.45118.12117.63115,000
26 ene 2024116.37116.64115.23115.60115.12110,400
25 ene 2024116.39116.67114.67115.76115.28225,200
24 ene 2024118.60118.60114.50114.50114.03555,000
23 ene 2024120.79120.79115.90116.88116.40293,400
22 ene 2024120.25121.06119.30119.83119.34242,400
19 ene 2024115.87119.20115.34118.71118.22205,000
18 ene 2024115.04115.42113.28115.30114.82157,000
17 ene 2024111.87114.24111.87114.06113.59153,900
16 ene 2024112.08113.58110.84113.46112.99162,400
12 ene 2024111.74112.96109.83112.53112.07261,500
11 ene 2024108.75110.52107.71110.36109.90185,400
10 ene 2024108.54111.16107.86111.14110.68131,200
09 ene 2024109.20110.14108.46108.95108.50118,400
08 ene 2024108.05110.30107.80110.25109.79129,100
05 ene 2024106.88108.76106.58107.81107.36136,700
04 ene 2024108.61109.15107.62107.77107.33120,500
03 ene 2024110.90111.58108.05108.24107.79216,600
02 ene 2024112.50112.71109.83111.79111.33168,700
29 dic 2023115.53115.53113.23113.44112.97102,200
28 dic 2023115.14116.08114.70115.19114.71120,100
27 dic 2023114.70116.98114.01115.70115.22152,200
26 dic 2023111.81114.70111.81114.70114.23101,700
22 dic 2023111.26113.26111.06112.20111.74147,600
21 dic 2023110.26111.08109.16111.02110.56227,800
20 dic 2023111.44113.66109.47109.50109.05234,600
19 dic 2023110.84112.87109.78111.49111.03184,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...