XNAS
Datos históricos de Hamilton Lane Incorporated
Hamilton Lane Incorporated · HLNE
$85.68
▲ +0.01 (+0.01%)
Última operación · 12/10/2026, 0:23:51 UTC
- Variación en el periodo
- −30.26%
- Máximo
- US$155.66
- 16 de enero de 2026
- Mínimo
- US$71.88
- 24 de junio de 2026
- Volumen medio diario
- 0.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.93 | 86.95 | 85.25 | 85.67 | +0.01% | 412,704.262 |
| 8 oct 2026 | 84.53 | 86.56 | 83.93 | 85.66 | +0.54% | 642,976.156 |
| 7 oct 2026 | 85.50 | 86.02 | 83.42 | 85.20 | −1.50% | 716,824.27 |
| 6 oct 2026 | 88.10 | 88.32 | 86.49 | 86.50 | −0.95% | 459,298.069 |
| 5 oct 2026 | 86.24 | 87.92 | 85.24 | 87.33 | +0.33% | 618,697.27 |
| 2 oct 2026 | 89.85 | 91.61 | 86.77 | 87.04 | −1.73% | 699,967.406 |
| 1 oct 2026 | 86.60 | 90.02 | 85.05 | 88.57 | +1.97% | 695,186.984 |
| 30 sep 2026 | 85.87 | 86.99 | 84.03 | 86.86 | +1.15% | 729,413.914 |
| 29 sep 2026 | 84.94 | 86.73 | 84.59 | 85.87 | +1.07% | 816,934.395 |
| 28 sep 2026 | 86.04 | 86.04 | 84.09 | 84.96 | −1.45% | 418,431.33 |
| 25 sep 2026 | 86.11 | 87.09 | 85.43 | 86.21 | +1.02% | 784,920.809 |
| 24 sep 2026 | 85.49 | 85.60 | 82.65 | 85.34 | −0.42% | 776,231.213 |
| 23 sep 2026 | 86.57 | 87.57 | 83.29 | 85.70 | −2.17% | 684,584.526 |
| 22 sep 2026 | 89.93 | 90.25 | 83.29 | 87.60 | −0.84% | 990,571.174 |
| 21 sep 2026 | 88.92 | 89.10 | 87.12 | 88.34 | +0.68% | 620,591.414 |
| 18 sep 2026 | 87.39 | 88.73 | 85.85 | 87.74 | −0.63% | 947,696.244 |
| 17 sep 2026 | 92.01 | 92.04 | 87.77 | 88.30 | −1.76% | 677,242.89 |
| 16 sep 2026 | 93.14 | 94.48 | 88.15 | 89.88 | −3.39% | 739,738.792 |
| 15 sep 2026 | 95.95 | 96.57 | 92.91 | 93.03 | −3.37% | 514,105.635 |
| 14 sep 2026 | 95.26 | 96.77 | 94.55 | 96.27 | +0.30% | 443,219.663 |
| 11 sep 2026 | 97.50 | 99.24 | 95.39 | 95.98 | +0.20% | 558,053.084 |
| 10 sep 2026 | 98.60 | 100.31 | 95.68 | 95.79 | −3.12% | 387,460.693 |
| 9 sep 2026 | 101.31 | 101.91 | 98.49 | 98.88 | −2.26% | 681,942.751 |
| 8 sep 2026 | 102.92 | 103.07 | 101.00 | 101.17 | −1.83% | 635,863.29 |
| 4 sep 2026 | 101.73 | 103.74 | 100.00 | 103.06 | −0.33% | 335,454.279 |
| 3 sep 2026 | 105.26 | 106.78 | 102.32 | 103.40 | +0.23% | 399,290.521 |
| 2 sep 2026 | 102.63 | 105.12 | 102.22 | 103.16 | +0.17% | 659,206.12 |
| 1 sep 2026 | 106.29 | 107.61 | 102.44 | 102.99 | −5.36% | 737,253.255 |
| 31 ago 2026 | 105.22 | 109.88 | 105.05 | 108.82 | +2.62% | 684,739.797 |
| 28 ago 2026 | 107.17 | 108.51 | 105.88 | 106.04 | −0.79% | 340,478.924 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.