Hamilton Lane Inc（HLNE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	84.20	85.42	80.20	81.84	-1.99%	766,300
2026-10-15	80.79	84.12	79.69	83.50	+1.82%	992,000
2026-10-14	81.75	83.23	80.66	82.01	-1.10%	713,600
2026-10-13	86.57	88.43	81.28	82.92	-4.59%	825,000
2026-10-12	85.86	87.11	84.77	86.91	+1.45%	447,100
2026-10-09	85.93	86.95	85.25	85.67	+0.01%	412,700
2026-10-08	84.53	86.56	83.94	85.66	+0.54%	642,800
2026-10-07	85.50	86.02	83.42	85.20	-1.50%	716,800
2026-10-06	88.10	88.32	86.49	86.50	-0.95%	459,300
2026-10-05	86.24	87.92	85.23	87.33	+0.33%	618,700
2026-10-02	89.85	91.61	86.77	87.04	-1.73%	700,000
2026-10-01	86.60	90.02	85.05	88.57	+1.97%	695,200
2026-09-30	85.87	86.99	84.03	86.86	+1.15%	729,400
2026-09-29	84.94	86.73	84.59	85.87	+1.07%	816,900
2026-09-28	86.04	86.04	84.09	84.96	-1.45%	418,400
2026-09-25	86.11	87.09	85.43	86.21	+1.02%	784,900
2026-09-24	85.49	85.60	82.65	85.34	-0.42%	776,200
2026-09-23	86.57	87.57	83.29	85.70	-2.17%	684,600
2026-09-22	89.93	90.25	83.29	87.60	-0.84%	990,600
2026-09-21	88.92	89.10	87.12	88.34	+0.68%	620,600
2026-09-18	87.39	88.72	85.85	87.74	-0.63%	947,684
2026-09-17	92.01	92.04	87.77	88.30	-1.76%	677,242
2026-09-16	93.14	94.47	88.15	89.88	-3.39%	739,738
2026-09-15	95.95	96.57	92.91	93.03	-3.37%	514,105
2026-09-14	95.26	96.77	94.55	96.27	+0.30%	443,219
2026-09-11	97.50	99.24	95.39	95.98	+0.20%	558,053
2026-09-10	98.60	100.31	95.68	95.79	-3.12%	387,460
2026-09-09	101.31	101.91	98.49	98.88	-2.26%	681,942
2026-09-08	102.92	103.07	101.00	101.17	-1.83%	635,863
2026-09-04	101.73	103.74	100.00	103.06	-0.33%	335,454
2026-09-03	105.26	106.78	102.31	103.40	+0.23%	399,290
2026-09-02	102.63	105.12	102.22	103.16	+0.17%	659,206
2026-09-01	106.29	107.61	102.44	102.99	-5.36%	737,253
2026-08-31	105.22	109.88	105.05	108.82	+2.62%	684,739
2026-08-28	107.17	108.51	105.88	106.04	-0.79%	340,478
2026-08-27	105.62	108.86	105.21	106.88	+1.53%	585,794
2026-08-26	106.31	108.14	105.01	105.27	-1.46%	459,343
2026-08-25	105.02	106.87	103.35	106.83	+1.55%	477,581
2026-08-24	105.21	106.90	103.93	105.20	-0.14%	513,391
2026-08-21	105.55	106.40	104.21	105.35	+1.24%	446,052
2026-08-20	104.80	106.10	103.08	104.06	-0.76%	511,047
2026-08-19	101.97	106.13	101.97	104.86	+3.72%	433,931
2026-08-18	100.74	102.63	98.74	101.10	+0.26%	419,809
2026-08-17	103.43	104.06	100.74	100.84	-3.26%	667,076
2026-08-14	107.19	107.19	103.80	104.24	-2.75%	560,374
2026-08-13	104.19	107.81	103.46	107.19	+3.78%	559,483
2026-08-12	104.63	105.25	102.23	103.29	-1.48%	728,253
2026-08-11	100.29	106.10	99.82	104.84	+4.46%	843,549
2026-08-10	100.59	101.44	98.67	100.36	-0.66%	561,639
2026-08-07	99.73	102.08	99.64	101.03	+2.63%	829,200
2026-08-06	100.81	101.78	98.24	98.44	-2.35%	669,750
2026-08-05	103.89	106.47	100.56	100.81	-0.79%	1,000,041
2026-08-04	99.07	103.17	97.34	101.61	+7.06%	1,346,512
2026-08-03	90.15	95.25	90.00	94.91	+6.75%	1,160,172
2026-07-31	88.96	89.68	88.00	88.91	-0.04%	599,502
2026-07-30	87.92	89.74	85.78	88.95	+0.29%	868,994
2026-07-29	88.30	90.25	87.28	88.69	-0.93%	793,392
2026-07-28	87.71	90.79	87.70	89.52	+2.06%	889,877
2026-07-27	84.64	88.12	84.42	87.71	+5.47%	1,030,073
2026-07-24	81.53	84.43	81.12	83.16	+2.48%	440,667
2026-07-23	80.12	82.70	79.34	81.15	+0.01%	510,376
2026-07-22	84.38	84.61	80.00	81.14	-3.73%	580,150
2026-07-21	83.86	85.84	83.68	84.28	-0.38%	571,614
2026-07-20	85.76	85.80	81.68	84.60	-1.46%	941,945
2026-07-17	84.36	87.10	84.19	85.85	-0.06%	590,344
2026-07-16	84.78	86.03	84.44	85.90	+0.13%	879,468
2026-07-15	84.09	87.90	84.00	85.79	+4.09%	658,495
2026-07-14	80.32	84.13	80.00	82.42	+1.68%	673,380
2026-07-13	81.74	82.74	80.52	81.06	-0.04%	460,021
2026-07-10	81.81	83.41	80.33	81.09	+0.60%	725,445
2026-07-09	78.96	81.11	78.58	80.61	+2.09%	589,519
2026-07-08	79.85	80.60	78.72	78.96	-2.05%	582,863
2026-07-07	82.46	83.38	80.25	80.61	-2.24%	810,667
2026-07-06	79.77	83.40	79.63	82.46	+3.39%	940,451
2026-07-02	79.93	80.81	77.44	79.76	+1.40%	1,080,973
2026-07-01	79.27	82.72	77.46	78.66	-0.22%	881,608
2026-06-30	75.34	79.49	73.87	78.83	+5.11%	918,349
2026-06-29	77.84	79.28	72.78	75.00	-3.56%	1,024,043
2026-06-26	76.33	78.71	75.72	77.77	+2.03%	2,829,960
2026-06-25	74.42	76.79	74.42	76.22	+3.29%	1,049,449
2026-06-24	76.31	76.31	71.88	73.79	-2.43%	1,036,552
2026-06-23	78.49	79.78	74.96	75.63	-4.88%	863,099
2026-06-22	82.00	83.77	79.41	79.51	-3.30%	983,454
2026-06-18	81.69	83.39	80.71	82.22	+1.01%	1,258,708
2026-06-17	87.00	87.61	81.16	81.40	-6.67%	1,244,639
2026-06-16	84.09	88.05	84.00	87.22	+6.38%	893,708
2026-06-15	81.99	85.11	81.92	81.99	+2.36%	933,339
2026-06-12	78.82	80.56	78.19	80.10	+1.73%	911,517
2026-06-11	78.00	79.13	75.93	78.74	+0.83%	788,318
2026-06-10	79.27	81.50	77.09	78.09	-2.39%	948,421
2026-06-09	79.95	83.73	79.64	80.00	+0.04%	1,436,308
2026-06-08	80.46	81.90	79.10	79.97	-0.61%	900,716
2026-06-05	83.17	83.71	79.15	80.46	-2.67%	748,359
2026-06-04	81.64	84.45	81.64	82.67	+2.28%	1,174,733
2026-06-03	80.41	80.92	76.79	80.83	-4.75%	1,751,475
2026-06-02	87.38	87.38	84.58	84.86	-4.00%	772,055
2026-06-01	86.77	90.26	86.51	88.40	+1.46%	850,264
2026-05-29	87.98	89.00	86.56	87.13	+1.14%	1,317,462
2026-05-28	90.35	90.35	82.23	86.15	-4.80%	1,777,989
2026-05-27	90.62	93.52	90.33	90.49	+0.14%	1,181,076
2026-05-26	91.43	91.43	88.10	90.36	+0.04%	1,121,715
2026-05-22	89.99	91.20	89.22	90.32	+1.95%	988,472
2026-05-21	86.52	89.91	83.50	88.59	+4.09%	1,013,322
2026-05-20	84.04	85.82	82.69	85.11	+1.19%	617,871
2026-05-19	86.71	87.64	84.05	84.11	-3.04%	555,103
2026-05-18	84.87	87.17	84.86	86.75	+1.87%	633,560
2026-05-15	87.85	88.23	84.97	85.16	-2.80%	599,496
2026-05-14	87.39	89.92	86.42	87.61	+1.00%	676,352
2026-05-13	86.04	86.85	84.08	86.74	-0.44%	587,441
2026-05-12	88.69	88.92	86.69	87.12	-1.63%	693,700
2026-05-11	88.86	90.00	87.47	88.56	-0.49%	714,239
2026-05-08	88.89	89.46	85.90	89.00	+0.04%	766,746
2026-05-07	89.62	90.61	87.50	88.96	+0.01%	1,139,610
2026-05-06	93.01	93.04	88.05	88.95	-3.74%	1,063,264
2026-05-05	91.17	93.71	89.73	92.41	+1.42%	1,145,685
2026-05-04	92.56	94.08	90.29	91.12	-1.56%	749,127
2026-05-01	93.09	94.86	90.52	92.56	+0.62%	988,955
2026-04-30	87.74	94.94	86.98	91.99	+3.80%	1,132,546
2026-04-29	89.94	90.11	86.47	88.62	-2.35%	1,418,929
2026-04-28	89.46	93.47	88.22	90.75	+1.44%	1,527,711
2026-04-27	94.80	95.69	87.87	89.46	-5.67%	2,549,979
2026-04-24	103.81	103.99	94.06	94.84	-8.07%	2,017,312
2026-04-23	105.45	106.60	100.77	103.16	-2.67%	450,852
2026-04-22	107.59	108.92	105.44	105.99	-0.13%	433,736
2026-04-21	106.84	111.01	105.64	106.13	-0.66%	397,061
2026-04-20	105.84	109.08	105.81	106.83	+0.05%	837,561
2026-04-17	106.38	108.52	105.57	106.78	+2.51%	606,052
2026-04-16	109.84	110.24	104.17	104.17	-0.90%	724,537
2026-04-15	103.24	106.57	103.00	105.12	+3.51%	576,130
2026-04-14	99.96	102.95	98.67	101.56	+2.51%	821,968
2026-04-13	91.52	99.60	91.52	99.07	+7.36%	1,637,698
2026-04-10	94.58	94.58	92.13	92.28	-2.65%	513,743
2026-04-09	96.85	98.00	93.95	94.79	-2.39%	630,199
2026-04-08	101.19	102.33	95.79	97.11	+0.56%	694,143
2026-04-07	95.21	96.99	93.38	96.57	+1.27%	600,427
2026-04-06	93.95	95.68	92.44	95.36	+1.24%	618,825
2026-04-02	94.77	96.28	90.47	94.19	-2.91%	775,832
2026-04-01	100.90	100.90	96.84	97.01	-2.40%	433,760
2026-03-31	99.59	101.93	98.30	99.40	+1.54%	458,061
2026-03-30	94.95	98.79	94.95	97.89	+3.29%	570,689
2026-03-27	96.30	96.80	93.24	94.77	-2.83%	398,570
2026-03-26	99.15	100.96	97.40	97.53	-3.30%	685,142
2026-03-25	101.13	103.09	97.72	100.86	+1.32%	837,385
2026-03-24	100.39	101.40	97.94	99.55	-2.41%	770,198
2026-03-23	102.46	103.38	100.40	102.01	+2.43%	889,728
2026-03-20	100.16	100.91	98.44	99.59	-1.40%	808,207
2026-03-19	101.05	102.65	99.35	101.00	-1.64%	727,576
2026-03-18	98.91	104.22	98.39	102.68	+2.11%	799,063
2026-03-17	99.07	102.73	99.07	100.56	+3.50%	489,519
2026-03-16	97.25	99.95	96.85	97.16	+0.32%	528,677
2026-03-13	95.96	98.56	95.25	96.85	+2.78%	809,889
2026-03-12	95.15	96.65	92.77	94.23	-4.03%	1,966,992
2026-03-11	104.48	105.00	96.00	98.19	-6.02%	1,182,386
2026-03-10	105.67	105.97	102.98	104.48	-1.03%	413,012
2026-03-09	104.34	106.22	100.40	105.57	-0.94%	764,268
2026-03-06	107.21	107.75	104.13	106.57	-3.14%	849,394
2026-03-05	106.48	110.19	106.48	110.02	+2.44%	1,061,799
2026-03-04	107.28	109.65	106.62	107.40	+0.03%	534,070
2026-03-03	103.35	108.42	101.60	107.37	+0.51%	1,208,942
2026-03-02	101.73	108.19	101.56	106.83	+1.80%	843,283
2026-02-27	105.32	106.32	101.39	104.94	-2.93%	1,048,451
2026-02-26	108.36	110.35	105.45	108.11	+1.77%	950,647
2026-02-25	106.43	106.50	99.83	106.23	+4.40%	1,380,969
2026-02-24	100.99	103.84	100.00	101.75	+0.61%	1,257,848
2026-02-23	106.33	106.75	98.00	101.13	-5.50%	1,349,576
2026-02-20	111.77	111.77	105.56	107.02	-5.29%	1,594,152
2026-02-19	121.72	123.53	107.06	113.00	-8.27%	1,410,374
2026-02-18	123.83	123.83	120.25	123.19	+2.68%	494,331
2026-02-17	122.94	125.14	119.47	119.97	-2.27%	409,531
2026-02-13	124.19	126.20	121.44	122.76	-0.26%	448,185
2026-02-12	128.51	132.80	122.98	123.08	-3.67%	473,199
2026-02-11	133.48	134.30	126.15	127.77	-3.93%	406,455
2026-02-10	134.00	136.74	132.61	133.00	-0.80%	435,058
2026-02-09	131.48	134.86	130.63	134.07	+1.78%	321,154
2026-02-06	134.22	135.96	130.68	131.72	+0.00%	606,480
2026-02-05	141.13	141.44	131.53	131.72	-6.60%	716,570
2026-02-04	137.74	143.91	133.82	141.03	+3.63%	720,829
2026-02-03	135.81	149.44	133.78	136.09	-3.74%	1,557,096
2026-02-02	140.67	142.83	137.89	141.38	+0.10%	518,570
2026-01-30	142.42	146.41	139.90	141.24	-0.83%	506,451
2026-01-29	149.51	150.31	141.44	142.42	-4.18%	474,443
2026-01-28	147.83	150.13	145.96	148.64	+0.87%	266,551
2026-01-27	147.84	148.27	144.70	147.36	-0.55%	304,659
2026-01-26	149.53	152.38	147.56	148.17	-0.86%	427,801
2026-01-23	151.80	151.80	147.43	149.45	-1.74%	378,622
2026-01-22	154.80	155.59	151.78	152.10	-0.54%	354,714
2026-01-21	149.74	154.21	149.74	152.92	+2.41%	469,576
2026-01-20	149.75	152.66	148.94	149.32	-2.27%	610,000
2026-01-16	153.43	155.66	152.12	152.79	-0.68%	562,481
2026-01-15	148.93	154.40	148.75	153.84	+3.80%	396,499
2026-01-14	145.28	149.16	143.69	148.21	+1.51%	422,330
2026-01-13	151.55	151.55	144.68	146.01	-3.27%	388,431
2026-01-12	146.84	151.09	145.94	150.95	+1.82%	534,594
2026-01-09	146.83	149.07	145.41	148.25	+1.06%	420,370
2026-01-08	144.72	146.84	144.13	146.70	+1.17%	409,893
2026-01-07	146.58	147.83	143.45	145.00	-1.25%	421,197
2026-01-06	144.70	149.00	144.70	146.83	+1.47%	705,415
2026-01-05	137.02	147.62	136.90	144.70	+5.88%	940,290
2026-01-02	135.00	138.12	134.26	136.66	+1.75%	354,948
2025-12-31	135.82	136.30	134.28	134.31	-1.12%	309,233
2025-12-30	136.68	137.04	135.24	135.83	-1.11%	388,320
2025-12-29	138.68	140.10	135.66	137.35	-0.81%	375,509
2025-12-26	138.64	140.12	137.20	138.47	-0.12%	426,854
2025-12-24	138.64	139.16	135.00	138.64	+0.14%	231,796
2025-12-23	138.52	139.49	137.90	138.45	-0.03%	372,619
2025-12-22	135.28	139.79	134.29	138.49	+3.02%	545,591
2025-12-19	133.69	135.06	132.25	134.43	+0.54%	1,518,287
2025-12-18	132.59	134.79	132.45	133.71	+1.49%	558,472
2025-12-17	131.89	133.44	130.84	131.75	-0.08%	686,409
2025-12-16	129.87	133.00	129.44	131.85	+2.38%	515,758
2025-12-15	131.33	133.33	127.92	128.79	-1.08%	427,004
2025-12-12	133.55	134.51	129.87	130.19	-2.33%	485,843
2025-12-11	132.98	135.56	131.64	133.30	+0.96%	452,275
2025-12-10	128.50	133.54	127.27	132.03	+2.58%	694,049
2025-12-09	126.99	129.60	126.99	128.71	+1.39%	496,167
2025-12-08	124.79	127.63	123.35	126.95	+1.40%	585,933
2025-12-05	123.33	127.03	121.55	125.20	+1.56%	731,313
2025-12-04	123.23	125.13	122.28	123.28	+0.20%	670,037
2025-12-03	121.49	125.14	121.49	123.04	+1.56%	390,469
2025-12-02	121.95	123.70	120.93	121.15	-0.49%	401,453
2025-12-01	122.40	125.96	118.99	121.75	-1.76%	457,726
2025-11-28	123.66	124.90	121.90	123.94	+1.25%	226,691
2025-11-26	123.25	125.35	122.15	122.41	-0.53%	368,433
2025-11-25	121.01	124.64	120.13	123.06	+2.33%	632,410
2025-11-24	121.77	122.49	119.89	120.26	-1.52%	420,745
2025-11-21	122.31	123.23	120.23	122.11	+1.03%	764,254
2025-11-20	126.26	129.00	120.06	120.87	-3.51%	485,983
2025-11-19	125.42	125.95	122.19	125.27	+0.03%	562,326
2025-11-18	125.85	127.33	124.59	125.23	-1.29%	696,165
2025-11-17	130.60	131.27	126.64	126.87	-3.34%	522,069
2025-11-14	130.06	132.36	128.91	131.25	+0.08%	371,483
2025-11-13	133.55	134.63	130.68	131.15	-2.49%	582,348
2025-11-12	132.50	136.28	131.66	134.50	+1.66%	571,107
2025-11-11	131.47	133.72	130.94	132.30	+1.50%	516,849
2025-11-10	131.02	132.79	129.59	130.35	-0.53%	527,756
2025-11-07	127.06	131.53	125.42	131.04	+2.50%	733,098
2025-11-06	128.60	128.60	124.50	127.85	+3.12%	899,306
2025-11-05	124.17	126.33	122.94	123.98	+1.40%	719,252
2025-11-04	119.43	125.00	115.32	122.27	+6.39%	927,451
2025-11-03	112.81	116.04	111.98	114.93	+0.85%	645,127
2025-10-31	113.24	114.79	112.59	113.96	-0.12%	403,037
2025-10-30	114.91	115.98	113.97	114.10	-1.14%	496,758
2025-10-29	117.40	119.59	114.26	115.41	-2.10%	341,219
2025-10-28	119.85	122.13	117.75	117.89	-1.73%	537,927
2025-10-27	120.24	122.16	118.80	119.96	+0.99%	270,980
2025-10-24	120.37	123.00	118.62	118.78	-0.12%	187,351
2025-10-23	119.59	120.44	116.87	118.92	-0.56%	342,577
2025-10-22	120.78	121.39	118.61	119.59	-1.14%	270,303
2025-10-21	119.40	123.42	119.40	120.97	+0.97%	374,158
2025-10-20	118.62	121.30	117.69	119.81	+1.50%	355,224

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+10.32%）。最弱月份：2月（-13.42%）。基于2年每日数据（2025–2026）。

1月+5.04%
2月-13.42%
3月-4.76%
4月-1.74%
5月-5.06%
6月-7.71%
7月+9.11%
8月+9.54%
9月-13.09%
10月-11.52%
11月+7.84%
12月+10.32%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Hamilton Lane Inc（HLNE）最新收盘价是多少？

2026-10-16 收于 81.84，来自Closelook数据湖的每日价格记录。

HLNE 的52周最高价和最低价是多少？

过去52周最高 155.66、最低 71.88（截至 2026-10-16）。

Hamilton Lane Inc 历史上最强和最弱的月份是哪个？

历史上，HLNE 最强的日历月份是12月（平均 +10.32%），最弱的是2月（平均 -13.42%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。