Hamilton Lane Incorporated Class A Common Stockのデータ

Hamilton Lane Incorporated Class A Common Stockの基本情報

名前 Hamilton Lane Incorporated Class A Common Stock
ティッカー HLNE
国 United States
上場年 2017.0
セクター Finance

Hamilton Lane Incorporated Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.33 88.73 90.0 89.57 156600.0 89.57
2021-02-12 89.68 87.45 87.48 89.15 141200.0 89.15
2021-02-11 87.54 85.13 86.63 87.47 129900.0 87.47
2021-02-10 89.46 85.31 86.11 86.16 176800.0 86.16
2021-02-09 86.81 81.34 84.56 86.25 301100.0 86.25
2021-02-08 85.26 82.32 83.49 84.86 251800.0 84.86
2021-02-05 82.92 81.19 81.56 82.75 190800.0 82.75
2021-02-04 81.42 77.4 77.78 80.94 234600.0 80.94
2021-02-03 79.04 77.07 78.5 77.84 426500.0 77.84
2021-02-02 82.18 77.16 82.0 77.56 330800.0 77.56
2021-02-01 78.42 75.21 75.41 77.65 164000.0 77.65
2021-01-29 77.09 74.85 77.09 75.37 190700.0 75.37
2021-01-28 78.59 75.9 76.47 77.49 158300.0 77.49
2021-01-27 78.18 74.11 76.02 75.42 203400.0 75.42
2021-01-26 77.65 75.38 76.15 77.27 185200.0 77.27
2021-01-25 81.32 78.83 81.06 79.14 97500.0 79.14
2021-01-22 82.14 80.94 81.21 81.46 141500.0 81.46
2021-01-21 82.58 81.61 82.0 81.87 190000.0 81.87
2021-01-20 82.37 80.84 80.84 81.81 130600.0 81.81
2021-01-19 83.2 80.68 82.79 80.81 249300.0 80.81
2021-01-15 82.99 79.31 81.92 81.96 126000.0 81.96
2021-01-14 84.44 78.44 81.57 82.87 178800.0 82.87
2021-01-13 83.75 78.74 82.1 81.34 250600.0 81.34
2021-01-12 82.5 81.2 81.5 82.07 140800.0 82.07
2021-01-11 81.09 79.32 79.32 80.97 94700.0 80.97
2021-01-08 80.82 78.93 79.89 80.06 197100.0 80.06
2021-01-07 80.53 77.53 77.6 79.93 176900.0 79.93
2021-01-06 79.71 76.5 77.7 77.46 242300.0 77.46
2021-01-05 79.84 75.69 75.69 77.11 258900.0 77.11
2021-01-04 78.97 75.36 78.68 75.74 186100.0 75.74
2020-12-31 78.39 76.37 76.92 78.05 182300.0 78.05
2020-12-30 77.84 76.61 77.46 76.87 82800.0 76.87
2020-12-29 78.89 77.12 78.79 77.47 91100.0 77.47
2020-12-28 79.71 78.08 79.25 78.45 175500.0 78.45
2020-12-24 80.52 78.27 80.25 78.67 105100.0 78.67
2020-12-23 81.12 78.96 80.08 79.72 186100.0 79.72
2020-12-22 79.94 78.66 78.88 79.88 193100.0 79.88
2020-12-21 80.62 77.75 78.83 78.69 197500.0 78.69
2020-12-18 84.55 81.15 82.08 81.28 717500.0 81.28
2020-12-17 81.7 76.56 77.28 81.46 232500.0 81.46
2020-12-16 77.69 75.35 75.94 77.05 258600.0 77.05
2020-12-15 75.15 72.64 73.37 74.98 137900.0 74.98
2020-12-14 74.91 72.44 73.39 73.01 106700.0 73.01
2020-12-11 73.71 72.47 72.72 73.29 120100.0 72.98
2020-12-10 73.43 72.09 72.7 73.28 131900.0 72.97
2020-12-09 74.0 72.25 73.52 73.18 109100.0 72.87
2020-12-08 73.13 71.49 71.56 72.89 153600.0 72.58
2020-12-07 72.44 71.21 71.37 71.82 174000.0 71.51
2020-12-04 71.92 70.48 70.75 71.37 166200.0 71.07
2020-12-03 71.49 69.45 69.46 70.71 172400.0 70.41
2020-12-02 69.68 68.23 69.38 69.35 157400.0 69.05
2020-12-01 71.3 69.42 70.35 69.71 195900.0 69.41
2020-11-30 72.03 69.45 72.03 69.88 215100.0 69.58
2020-11-27 72.58 71.31 71.61 72.11 39200.0 71.8
2020-11-25 72.04 70.39 70.85 71.74 159200.0 71.43
2020-11-24 74.08 70.41 71.65 70.77 172500.0 70.47
2020-11-23 72.11 70.14 71.01 71.09 202800.0 70.79
2020-11-20 72.78 70.89 71.84 71.01 169100.0 70.71
2020-11-19 74.08 71.83 73.53 72.44 172900.0 72.13
2020-11-18 75.5 73.37 74.89 73.43 99600.0 73.12
2020-11-17 75.48 73.88 75.25 74.95 135500.0 74.63
2020-11-16 78.07 74.9 76.22 76.18 135300.0 75.85
2020-11-13 76.06 73.5 74.19 75.51 134800.0 75.19
2020-11-12 74.77 72.69 74.59 74.09 236400.0 73.77
2020-11-11 76.2 74.19 74.88 74.87 170200.0 74.55
2020-11-10 74.74 70.5 71.39 74.53 238000.0 74.21
2020-11-09 76.42 71.01 75.13 71.38 330400.0 71.08
2020-11-06 72.39 70.4 71.83 72.14 140200.0 71.83
2020-11-05 75.15 71.05 73.87 71.47 208900.0 71.16
2020-11-04 73.83 67.51 72.84 73.57 384300.0 73.26
2020-11-03 73.69 71.03 71.62 73.32 201400.0 73.01
2020-11-02 71.46 69.54 70.38 70.82 140400.0 70.52
2020-10-30 71.74 69.0 70.91 69.7 199800.0 69.4
2020-10-29 72.37 69.55 71.31 71.5 504900.0 71.19
2020-10-28 72.96 71.56 72.02 72.0 292400.0 71.69
2020-10-27 73.25 70.84 70.84 73.02 281300.0 72.71
2020-10-26 71.65 70.21 71.09 71.0 208800.0 70.7
2020-10-23 71.66 70.18 70.88 71.3 404300.0 71.0
2020-10-22 70.69 69.5 70.28 70.52 115400.0 70.22
2020-10-21 70.53 69.19 69.19 69.99 143700.0 69.69
2020-10-20 69.79 67.44 68.52 68.89 142500.0 68.6
2020-10-19 69.51 67.56 68.17 67.71 150800.0 67.42
2020-10-16 69.6 67.64 68.17 67.99 108800.0 67.7
2020-10-15 68.52 67.35 67.57 68.29 101100.0 68.0
2020-10-14 70.22 68.37 69.05 68.47 203100.0 68.18
2020-10-13 69.82 68.94 69.4 69.0 480500.0 68.71
2020-10-12 70.39 67.85 70.39 69.57 129200.0 69.27
2020-10-09 69.93 67.79 68.56 69.83 134600.0 69.53
2020-10-08 68.28 67.54 68.0 67.74 202400.0 67.45
2020-10-07 69.08 66.96 68.1 68.07 110300.0 67.78
2020-10-06 69.17 66.99 68.65 67.15 125100.0 66.86
2020-10-05 68.7 66.15 66.7 68.14 166000.0 67.85
2020-10-02 66.4 64.36 64.36 66.14 209200.0 65.86
2020-10-01 65.58 64.47 65.14 65.45 135200.0 65.17
2020-09-30 65.86 63.41 63.62 64.59 277200.0 64.31
2020-09-29 63.47 62.17 63.1 63.25 214700.0 62.98
2020-09-28 63.84 62.05 62.63 63.14 128200.0 62.87
2020-09-25 61.96 59.64 59.88 61.81 429600.0 61.55
2020-09-24 61.86 59.81 61.33 60.13 249300.0 59.87
2020-09-23 63.16 61.41 61.8 61.51 245700.0 61.25
2020-09-22 62.12 60.27 61.06 61.98 208900.0 61.72
2020-09-21 63.5 60.26 62.42 61.06 261900.0 60.8
2020-09-18 65.89 63.12 65.53 63.33 1599600.0 63.06
2020-09-17 66.06 62.85 63.33 64.81 369600.0 64.53
2020-09-16 64.2 61.7 62.18 63.79 367900.0 63.52
2020-09-15 62.58 61.15 61.31 62.08 294800.0 61.81
2020-09-14 62.19 60.06 61.36 61.1 261300.0 60.84
2020-09-11 62.98 60.64 61.92 61.09 438100.0 60.52
2020-09-10 65.26 60.4 65.12 61.29 533300.0 60.72
2020-09-09 66.86 64.52 66.41 64.92 473900.0 64.31
2020-09-08 67.11 64.97 66.32 65.63 281400.0 65.01
2020-09-04 68.97 64.12 68.75 67.27 315900.0 66.64
2020-09-03 70.85 67.96 70.85 68.19 531900.0 67.55
2020-09-02 72.24 70.69 72.0 70.85 1355800.0 70.19
2020-09-01 75.05 72.72 72.87 75.02 262500.0 74.32
2020-08-31 73.45 72.52 73.04 73.11 269500.0 72.42
2020-08-28 73.61 71.77 72.11 73.35 197100.0 72.66
2020-08-27 72.25 71.38 71.53 71.77 140000.0 71.1
2020-08-26 72.14 71.07 71.79 71.38 215800.0 70.71
2020-08-25 72.0 70.67 71.6 71.58 175700.0 70.91
2020-08-24 71.52 70.04 70.04 71.4 230800.0 70.73
2020-08-21 69.98 68.87 69.58 69.82 102000.0 69.17
2020-08-20 69.9 68.46 69.9 69.41 154300.0 68.76
2020-08-19 71.01 69.27 69.76 70.53 198100.0 69.87
2020-08-18 70.92 69.01 70.25 69.73 178700.0 69.08
2020-08-17 70.89 69.72 70.68 69.96 94900.0 69.3
2020-08-14 70.83 69.27 70.17 70.42 145700.0 69.76
2020-08-13 71.18 68.81 69.97 70.27 217300.0 69.61
2020-08-12 71.57 69.21 71.21 69.89 210700.0 69.23
2020-08-11 71.93 69.83 70.65 70.26 189300.0 69.6
2020-08-10 72.91 70.01 72.91 70.27 210500.0 69.61
2020-08-07 74.2 72.06 72.06 72.64 170800.0 71.96
2020-08-06 73.49 72.09 72.79 72.17 158600.0 71.49
2020-08-05 72.91 69.45 69.45 72.49 216500.0 71.81
2020-08-04 72.02 63.74 66.52 69.29 484500.0 68.64
2020-08-03 73.55 71.93 72.93 72.65 143800.0 71.97
2020-07-31 72.24 70.44 71.83 72.24 108800.0 71.56
2020-07-30 71.97 70.77 70.92 71.43 71500.0 70.76
2020-07-29 72.27 70.23 71.11 71.78 100400.0 71.11
2020-07-28 72.15 70.39 72.15 70.58 99100.0 69.92
2020-07-27 73.0 70.88 71.5 72.68 125000.0 72.0
2020-07-24 72.89 70.73 72.03 71.47 106800.0 70.8
2020-07-23 74.15 71.24 73.46 72.52 193800.0 71.84
2020-07-22 73.88 71.91 71.91 73.79 104100.0 73.1
2020-07-21 73.06 71.92 72.93 72.3 102100.0 71.62
2020-07-20 72.71 70.74 70.74 72.44 117200.0 71.76
2020-07-17 71.14 69.45 69.66 71.06 146500.0 70.39
2020-07-16 69.61 67.78 68.27 69.57 132700.0 68.92
2020-07-15 69.3 67.82 68.49 68.74 148500.0 68.1
2020-07-14 67.58 65.26 66.38 67.45 130700.0 66.82
2020-07-13 69.15 66.18 68.67 66.23 209600.0 65.61
2020-07-10 68.53 67.11 67.89 68.03 96000.0 67.39
2020-07-09 68.75 66.64 68.35 67.69 125700.0 67.06
2020-07-08 68.52 67.13 67.4 68.3 135900.0 67.66
2020-07-07 68.16 66.87 67.45 67.14 118500.0 66.51
2020-07-06 69.18 67.6 69.01 68.07 194700.0 67.43
2020-07-02 68.86 67.49 68.49 67.78 141200.0 67.14
2020-07-01 68.57 66.25 67.23 67.43 137300.0 66.8
2020-06-30 67.41 64.3 64.7 67.37 177200.0 66.74
2020-06-29 65.59 63.18 64.3 64.74 219600.0 64.13
2020-06-26 64.3 62.38 64.25 63.49 340000.0 62.89
2020-06-25 64.78 61.99 62.8 64.77 176100.0 64.16
2020-06-24 64.33 62.38 63.7 62.75 180900.0 62.16
2020-06-23 66.24 64.19 66.24 64.3 222000.0 63.7
2020-06-22 65.58 63.72 64.18 65.33 228800.0 64.72
2020-06-19 65.76 63.69 65.76 64.6 277300.0 63.99
2020-06-18 65.56 64.04 64.89 65.0 314800.0 64.39
2020-06-17 65.49 63.96 64.05 65.13 276500.0 64.52
2020-06-16 65.0 62.25 64.67 63.67 326700.0 63.07
2020-06-15 63.31 60.86 61.4 62.89 195500.0 62.3
2020-06-12 64.6 61.29 64.6 62.69 369000.0 62.1
2020-06-11 64.83 62.91 63.41 62.96 424500.0 62.06
2020-06-10 65.93 62.65 65.33 65.37 244300.0 64.44
2020-06-09 66.72 65.01 65.69 65.07 242700.0 64.14
2020-06-08 69.11 66.23 68.61 66.35 344800.0 65.4
2020-06-05 71.41 68.33 71.41 68.54 396500.0 67.56
2020-06-04 70.85 67.56 68.49 69.85 487900.0 68.85
2020-06-03 70.75 67.0 67.71 69.93 1201200.0 68.93
2020-06-02 75.41 72.9 75.13 73.39 225400.0 72.34
2020-06-01 76.31 72.6 73.15 75.07 297500.0 74.0
2020-05-29 73.38 71.41 72.55 73.17 232800.0 72.12
2020-05-28 73.35 71.2 72.25 71.98 312700.0 70.95
2020-05-27 72.53 69.01 71.14 72.34 204700.0 71.31
2020-05-26 71.02 69.28 70.0 69.97 274300.0 68.97
2020-05-22 68.09 65.34 66.49 68.02 119600.0 67.05
2020-05-21 66.6 64.68 64.86 66.28 151000.0 65.33
2020-05-20 65.68 64.48 65.31 64.98 202400.0 64.05
2020-05-19 67.08 63.96 64.84 64.16 143900.0 63.24
2020-05-18 66.05 63.89 65.61 65.09 167100.0 64.16
2020-05-15 63.82 62.13 62.72 63.14 179100.0 62.24
2020-05-14 64.19 60.24 61.29 63.32 266800.0 62.41
2020-05-13 64.92 62.53 63.1 62.67 187300.0 61.77
2020-05-12 66.13 63.23 65.84 63.27 215800.0 62.37
2020-05-11 66.73 64.3 65.64 65.48 250300.0 64.54
2020-05-08 67.26 65.51 67.24 65.99 160100.0 65.05
2020-05-07 67.3 63.0 66.87 66.05 125200.0 65.11
2020-05-06 65.83 64.47 64.88 65.43 111100.0 64.49
2020-05-05 67.17 62.56 63.0 64.67 166700.0 63.75
2020-05-04 62.14 59.9 61.33 62.1 114600.0 61.21
2020-05-01 63.3 61.0 63.3 61.7 122000.0 60.82
2020-04-30 66.08 62.3 63.95 64.85 230600.0 63.92
2020-04-29 68.06 63.84 64.49 65.44 197500.0 64.5
2020-04-28 64.99 61.11 63.15 62.33 161600.0 61.44
2020-04-27 62.73 58.15 58.69 61.49 185900.0 60.61
2020-04-24 58.14 56.6 57.85 57.99 71900.0 57.16
2020-04-23 58.44 56.87 57.51 57.4 139700.0 56.58
2020-04-22 57.68 54.65 55.46 57.0 104600.0 56.19
2020-04-21 55.11 53.6 54.29 54.59 97000.0 53.81
2020-04-20 57.82 54.81 56.57 55.87 73000.0 55.07
2020-04-17 58.31 56.7 58.07 57.84 138900.0 57.01
2020-04-16 56.53 55.08 55.71 56.1 125300.0 55.3
2020-04-15 56.68 53.62 54.03 55.62 124300.0 54.82
2020-04-14 58.73 55.38 57.58 56.1 124800.0 55.3
2020-04-13 58.92 54.74 58.92 56.04 168600.0 55.24
2020-04-09 61.51 56.74 56.86 58.99 175500.0 58.15
2020-04-08 57.35 54.77 57.17 55.26 235600.0 54.47
2020-04-07 57.79 54.37 55.43 55.79 230400.0 54.99
2020-04-06 54.86 51.3 51.58 54.42 226400.0 53.64
2020-04-03 51.81 48.1 49.98 49.11 163700.0 48.41
2020-04-02 52.91 48.92 50.4 50.77 112400.0 50.04
2020-04-01 52.76 50.05 52.55 50.78 326500.0 50.05
2020-03-31 58.51 54.4 56.77 55.31 184600.0 54.52
2020-03-30 58.4 53.96 57.16 57.1 195000.0 56.28
2020-03-27 57.96 53.56 54.17 55.61 201900.0 54.81
2020-03-26 57.23 49.65 50.03 56.71 344700.0 55.9
2020-03-25 50.92 46.91 48.82 49.51 356200.0 48.8
2020-03-24 49.18 43.48 46.92 48.91 285400.0 48.21
2020-03-23 48.31 40.86 44.48 44.5 303000.0 43.86
2020-03-20 52.92 42.85 46.31 44.03 466500.0 43.4
2020-03-19 48.9 39.62 40.43 46.99 279800.0 46.32
2020-03-18 50.08 36.27 48.67 41.21 494200.0 40.62
2020-03-17 51.69 44.17 48.98 51.53 231600.0 50.79
2020-03-16 58.26 48.04 50.44 48.4 353000.0 47.71
2020-03-13 58.78 52.46 54.14 58.26 270600.0 57.43
2020-03-12 55.93 50.11 53.04 52.33 258100.0 51.31
2020-03-11 57.24 55.08 56.77 56.9 178300.0 55.79
2020-03-10 59.6 55.17 59.6 58.02 238700.0 56.89
2020-03-09 59.59 55.71 57.56 57.78 435900.0 56.65
2020-03-06 62.83 60.5 60.7 62.0 114400.0 60.79
2020-03-05 63.69 61.86 63.17 62.71 125400.0 61.49
2020-03-04 65.41 63.85 65.41 64.57 110700.0 63.31
2020-03-03 67.32 63.74 66.42 64.56 179400.0 63.3
2020-03-02 66.56 62.33 62.73 66.33 175900.0 65.04
2020-02-28 63.35 53.46 62.14 62.14 548300.0 60.93
2020-02-27 66.38 64.36 65.52 64.37 240300.0 63.12
2020-02-26 67.99 66.1 66.89 66.76 78600.0 65.46
2020-02-25 69.01 66.06 69.01 66.51 116500.0 65.21
2020-02-24 69.23 67.65 68.03 68.55 130900.0 67.21
2020-02-21 71.38 69.76 71.38 70.19 100800.0 68.82
2020-02-20 72.5 70.2 71.94 71.4 128200.0 70.01
2020-02-19 73.83 71.87 72.26 72.21 76700.0 70.8
2020-02-18 72.14 70.92 71.98 71.95 67700.0 70.55