Italia markets open in 28 minutes

Hamilton Lane Incorporated (HLNE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,00-2,40 (-1,94%)
Alla chiusura: 04:00PM EDT
121,00 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024123,00124,26120,85121,00121,00164.400
05 giu 2024121,83123,46120,04123,40123,40152.800
04 giu 2024122,64122,64120,55120,79120,79166.700
03 giu 2024126,06127,60123,17123,43123,43195.300
31 mag 2024124,57127,76122,07125,49125,49532.500
30 mag 2024124,28126,08123,79124,00124,00268.700
29 mag 2024128,09128,26123,74123,97123,97337.100
28 mag 2024128,80130,97124,88130,00130,00440.900
24 mag 2024126,00129,02124,45126,95126,95486.900
23 mag 2024122,72126,87119,24124,22124,22444.500
22 mag 2024119,34120,30118,18119,21119,21308.000
21 mag 2024118,22120,03116,30119,39119,39147.000
20 mag 2024115,86118,50115,44118,47118,47271.900
17 mag 2024118,22118,22115,45115,60115,60253.500
16 mag 2024118,38119,32117,49117,75117,75168.500
15 mag 2024116,60118,83116,43117,99117,99772.300
14 mag 2024116,26117,28114,28115,47115,47222.800
13 mag 2024116,03116,03114,74114,74114,74139.900
10 mag 2024115,95116,36114,25115,00115,00414.000
09 mag 2024116,88116,89114,92115,84115,84184.600
08 mag 2024116,48117,80115,81116,50116,50114.200
07 mag 2024117,71119,19117,22117,52117,52111.600
06 mag 2024116,49118,13115,48117,81117,8197.800
03 mag 2024116,89116,89114,50115,67115,67216.400
02 mag 2024113,91115,60112,46115,33115,33145.100
01 mag 2024111,95114,41110,90112,54112,54193.300
30 apr 2024113,82114,89111,54111,72111,72143.100
29 apr 2024114,99115,20113,89114,22114,22127.700
26 apr 2024113,68114,86112,10114,53114,53160.600
25 apr 2024112,14113,63110,70113,38113,38180.100
24 apr 2024112,60113,87109,96113,34113,34148.400
23 apr 2024111,58113,87110,99113,49113,49168.700
22 apr 2024110,76111,95109,84111,48111,48205.000
19 apr 2024109,29110,55108,34110,08110,08241.500
18 apr 2024110,23111,38109,40109,65109,65231.100
17 apr 2024110,95111,29109,55110,24110,24175.400
16 apr 2024109,92110,87108,69110,32110,32152.500
15 apr 2024111,45111,90109,68110,19110,19134.000
12 apr 2024113,64113,98109,92110,53110,53157.600
11 apr 2024112,96115,21112,96114,22114,22271.900
10 apr 2024113,73116,12112,38115,17115,17249.800
09 apr 2024116,91117,43114,64116,52116,52177.900
08 apr 2024113,59116,86112,46116,43116,43288.300
05 apr 2024110,89113,21110,19112,77112,77181.000
04 apr 2024114,13114,35110,61110,94110,94264.100
03 apr 2024109,92113,67109,92113,20113,20378.300
02 apr 2024109,58111,12109,58110,59110,59197.000
01 apr 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 gen 2024117,12118,86115,81115,94115,46158.100
30 gen 2024117,60118,23117,44117,90117,4190.600
29 gen 2024115,45118,23115,45118,12117,63115.000
26 gen 2024116,37116,64115,23115,60115,12110.400
25 gen 2024116,39116,67114,67115,76115,28225.200
24 gen 2024118,60118,60114,50114,50114,03555.000
23 gen 2024120,79120,79115,90116,88116,40293.400
22 gen 2024120,25121,06119,30119,83119,34242.400
19 gen 2024115,87119,20115,34118,71118,22205.000
18 gen 2024115,04115,42113,28115,30114,82157.000
17 gen 2024111,87114,24111,87114,06113,59153.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...