Hamilton Lane Incorporated Class A HLNE
NASDAQ · Vereinigte Staaten · Finanzen
$88,65+1,79 (+2,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88,96 | +2,42 % | $86,60 | $90,02 | $85,05 | 316,90K |
| 2026-09-30 | $86,86 | +1,15 % | $85,87 | $86,99 | $84,03 | 669,00K |
| 2026-09-29 | $85,87 | +1,07 % | $84,94 | $86,73 | $84,59 | 816,90K |
| 2026-09-28 | $84,96 | -1,45 % | $86,04 | $86,04 | $84,09 | 418,40K |
| 2026-09-25 | $86,21 | +1,02 % | $86,11 | $87,09 | $85,43 | 784,90K |
| 2026-09-24 | $85,34 | -0,42 % | $85,49 | $85,60 | $82,65 | 776,20K |
| 2026-09-23 | $85,70 | -2,17 % | $86,57 | $87,57 | $83,29 | 684,60K |
| 2026-09-22 | $87,60 | -0,84 % | $89,93 | $90,25 | $83,29 | 990,60K |
| 2026-09-21 | $88,34 | +0,68 % | $88,92 | $89,10 | $87,12 | 620,60K |
| 2026-09-18 | $87,74 | -0,63 % | $87,39 | $88,72 | $85,85 | 947,70K |
| 2026-09-17 | $88,30 | -1,76 % | $92,01 | $92,04 | $87,77 | 677,20K |
| 2026-09-16 | $89,88 | -3,39 % | $93,14 | $94,47 | $88,15 | 739,70K |
| 2026-09-15 | $93,03 | -3,37 % | $95,95 | $96,57 | $92,91 | 514,10K |
| 2026-09-14 | $96,27 | +0,30 % | $95,26 | $96,77 | $94,55 | 433,90K |
| 2026-09-11 | $95,98 | +0,20 % | $97,50 | $99,24 | $95,39 | 558,10K |
| 2026-09-10 | $95,79 | -3,12 % | $98,60 | $100,31 | $95,68 | 387,50K |
| 2026-09-09 | $98,88 | -2,26 % | $101,31 | $101,91 | $98,49 | 681,90K |
| 2026-09-08 | $101,17 | -1,83 % | $102,92 | $103,07 | $101,00 | 635,90K |
| 2026-09-04 | $103,06 | -0,33 % | $101,73 | $103,74 | $100,00 | 335,40K |
| 2026-09-03 | $103,40 | +0,23 % | $105,26 | $106,78 | $102,32 | 399,30K |
| 2026-09-02 | $103,16 | +0,17 % | $102,63 | $105,12 | $102,22 | 659,20K |
| 2026-09-01 | $102,99 | -5,36 % | $106,29 | $107,61 | $102,44 | 737,30K |
| 2026-08-31 | $108,82 | +2,62 % | $105,22 | $109,88 | $105,04 | 684,70K |
| 2026-08-28 | $106,04 | -0,79 % | $107,17 | $108,51 | $105,88 | 340,50K |
| 2026-08-27 | $106,88 | +1,53 % | $105,62 | $108,86 | $105,21 | 585,70K |
| 2026-08-26 | $105,27 | -1,46 % | $106,31 | $108,14 | $105,01 | 459,30K |
| 2026-08-25 | $106,83 | +1,55 % | $105,02 | $106,87 | $103,35 | 477,60K |
| 2026-08-24 | $105,20 | -0,14 % | $105,21 | $106,90 | $103,93 | 513,40K |
| 2026-08-21 | $105,35 | +1,24 % | $105,55 | $106,40 | $104,21 | 446,10K |
| 2026-08-20 | $104,06 | -0,76 % | $104,80 | $106,10 | $103,08 | 511,00K |
| 2026-08-19 | $104,86 | +3,72 % | $101,97 | $106,13 | $101,97 | 433,90K |
| 2026-08-18 | $101,10 | +0,26 % | $100,74 | $102,63 | $98,74 | 419,80K |
| 2026-08-17 | $100,84 | -3,26 % | $103,43 | $104,06 | $100,74 | 667,00K |
| 2026-08-14 | $104,24 | -2,75 % | $107,19 | $107,19 | $103,80 | 560,40K |
| 2026-08-13 | $107,19 | +3,78 % | $104,19 | $107,81 | $103,46 | 559,50K |
| 2026-08-12 | $103,29 | -1,48 % | $104,63 | $105,25 | $102,23 | 728,20K |
| 2026-08-11 | $104,84 | +4,46 % | $100,29 | $106,10 | $99,82 | 843,50K |
| 2026-08-10 | $100,36 | -0,66 % | $100,60 | $101,43 | $98,67 | 561,60K |
| 2026-08-07 | $101,03 | +2,63 % | $99,73 | $102,08 | $99,64 | 829,20K |
| 2026-08-06 | $98,44 | -2,35 % | $100,81 | $101,78 | $98,24 | 669,70K |
| 2026-08-05 | $100,81 | -0,79 % | $103,89 | $106,47 | $100,56 | 1,00M |
| 2026-08-04 | $101,61 | +7,06 % | $99,07 | $103,17 | $97,34 | 1,35M |
| 2026-08-03 | $94,91 | +6,75 % | $90,15 | $95,25 | $90,00 | 1,16M |
| 2026-07-31 | $88,91 | -0,04 % | $88,96 | $89,68 | $88,00 | 599,40K |
| 2026-07-30 | $88,95 | +0,29 % | $87,92 | $89,74 | $85,78 | 869,00K |
| 2026-07-29 | $88,69 | -0,93 % | $88,30 | $90,25 | $87,28 | 793,40K |
| 2026-07-28 | $89,52 | +2,06 % | $87,71 | $90,79 | $87,70 | 889,70K |
| 2026-07-27 | $87,71 | +5,47 % | $84,64 | $88,12 | $84,42 | 1,03M |
| 2026-07-24 | $83,16 | +2,48 % | $81,53 | $84,43 | $81,12 | 440,50K |
| 2026-07-23 | $81,15 | +0,01 % | $80,12 | $82,70 | $79,34 | 510,00K |
| 2026-07-22 | $81,14 | -3,73 % | $84,38 | $84,61 | $80,00 | 580,10K |
| 2026-07-21 | $84,28 | -0,38 % | $83,86 | $85,84 | $83,68 | 571,60K |
| 2026-07-20 | $84,60 | -1,46 % | $85,76 | $85,80 | $81,68 | 941,90K |
| 2026-07-17 | $85,85 | -0,06 % | $84,36 | $87,10 | $84,19 | 590,30K |
| 2026-07-16 | $85,90 | +0,13 % | $84,78 | $86,03 | $84,44 | 879,50K |
| 2026-07-15 | $85,79 | +4,09 % | $84,09 | $87,90 | $84,00 | 658,40K |
| 2026-07-14 | $82,42 | +1,68 % | $80,32 | $84,13 | $80,00 | 673,40K |
| 2026-07-13 | $81,06 | -0,04 % | $81,74 | $82,74 | $80,52 | 460,00K |
| 2026-07-10 | $81,09 | +0,60 % | $81,81 | $83,40 | $80,33 | 725,40K |
| 2026-07-09 | $80,61 | +2,09 % | $78,96 | $81,11 | $78,58 | 589,50K |
| 2026-07-08 | $78,96 | -2,05 % | $79,85 | $80,60 | $78,72 | 582,90K |
| 2026-07-07 | $80,61 | -2,24 % | $82,46 | $83,38 | $80,25 | 810,70K |
| 2026-07-06 | $82,46 | +3,39 % | $79,77 | $83,40 | $79,63 | 940,40K |
| 2026-07-02 | $79,76 | +1,40 % | $79,93 | $80,82 | $77,44 | 1,08M |
| 2026-07-01 | $78,66 | -0,22 % | $79,27 | $82,72 | $77,46 | 881,60K |
| 2026-06-30 | $78,83 | +5,11 % | $75,34 | $79,49 | $73,87 | 918,30K |
| 2026-06-29 | $75,00 | -3,56 % | $77,84 | $79,28 | $72,78 | 1,02M |
| 2026-06-26 | $77,77 | +2,03 % | $76,33 | $78,71 | $75,71 | 2,83M |
| 2026-06-25 | $76,22 | +3,29 % | $74,42 | $76,79 | $74,42 | 1,05M |
| 2026-06-24 | $73,79 | -2,43 % | $76,31 | $76,31 | $71,88 | 1,04M |
| 2026-06-23 | $75,63 | -4,88 % | $78,49 | $79,78 | $74,96 | 863,10K |
| 2026-06-22 | $79,51 | -3,30 % | $82,00 | $83,77 | $79,41 | 983,40K |
| 2026-06-18 | $82,22 | +1,01 % | $81,69 | $83,39 | $80,71 | 1,26M |
| 2026-06-17 | $81,40 | -6,67 % | $87,00 | $87,61 | $81,16 | 1,24M |
| 2026-06-16 | $87,22 | +6,38 % | $84,09 | $88,04 | $84,00 | 893,60K |
| 2026-06-15 | $81,99 | +2,36 % | $81,99 | $85,11 | $81,92 | 933,30K |
| 2026-06-12 | $80,10 | +1,73 % | $78,82 | $80,57 | $78,19 | 911,50K |
| 2026-06-11 | $78,74 | +0,83 % | $78,00 | $79,13 | $75,93 | 788,30K |
| 2026-06-10 | $78,09 | -2,39 % | $79,27 | $81,50 | $77,10 | 948,30K |
| 2026-06-09 | $80,00 | +0,04 % | $79,96 | $83,73 | $79,64 | 1,44M |
| 2026-06-08 | $79,97 | -0,61 % | $80,46 | $81,90 | $79,10 | 900,70K |
| 2026-06-05 | $80,46 | -2,67 % | $83,17 | $83,71 | $79,15 | 748,40K |
| 2026-06-04 | $82,67 | +2,28 % | $81,64 | $84,45 | $81,64 | 1,17M |
| 2026-06-03 | $80,83 | -4,75 % | $80,41 | $80,92 | $76,79 | 1,75M |
| 2026-06-02 | $84,86 | -4,00 % | $87,38 | $87,38 | $84,58 | 772,10K |
| 2026-06-01 | $88,40 | +1,46 % | $86,77 | $90,26 | $86,51 | 850,20K |
| 2026-05-29 | $87,13 | +1,14 % | $87,98 | $89,00 | $86,57 | 1,32M |
| 2026-05-28 | $86,15 | -4,80 % | $90,35 | $90,35 | $82,23 | 1,78M |
| 2026-05-27 | $90,49 | +0,14 % | $90,62 | $93,52 | $90,33 | 1,18M |
| 2026-05-26 | $90,36 | +0,04 % | $91,43 | $91,43 | $88,10 | 1,12M |