正在更新页面
HLNE / Hamilton Lane Inc.
HLNEUSD81.3199996948242026-10-27
market.stock:us:hlne.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 81.319999694824 |
| 2026-10-26 | 81.319999694824 |
| 2026-10-23 | 82.269996643066 |
| 2026-10-22 | 85.309997558594 |
| 2026-10-21 | 82.459999084473 |
| 2026-10-20 | 83.699996948242 |
| 2026-10-19 | 82.260002136230 |
| 2026-10-16 | 81.839996337891 |
| 2026-10-15 | 83.500000000000 |
| 2026-10-14 | 82.010002136230 |
| 2026-10-13 | 82.919998168945 |
| 2026-10-12 | 86.910003662109 |
| 2026-10-09 | 85.669998168945 |
| 2026-10-08 | 85.660003662109 |
| 2026-10-07 | 85.199996948242 |
| 2026-10-06 | 86.500000000000 |
| 2026-10-05 | 87.330001831055 |
| 2026-10-02 | 87.040000915527 |
| 2026-10-01 | 88.569999694824 |
| 2026-09-30 | 86.860000610352 |
| 2026-09-29 | 85.870002746582 |
| 2026-09-28 | 84.959999084473 |
| 2026-09-25 | 86.209999084473 |
| 2026-09-24 | 85.339996337891 |
| 2026-09-23 | 85.699996948242 |
| 2026-09-22 | 87.599998474121 |
| 2026-09-21 | 88.339996337891 |
| 2026-09-18 | 87.739997863770 |
| 2026-09-17 | 88.300003051758 |
| 2026-09-16 | 89.879997253418 |
| 2026-09-15 | 93.029998779297 |
| 2026-09-14 | 96.269996643066 |
| 2026-09-11 | 95.980003356934 |
| 2026-09-10 | 95.790000915527 |
| 2026-09-09 | 98.879997253418 |
| 2026-09-08 | 101.169998168945 |
| 2026-09-04 | 103.059997558594 |
| 2026-09-03 | 103.400001525879 |
| 2026-09-02 | 103.160003662109 |
| 2026-09-01 | 102.989997863770 |
| 2026-08-31 | 108.819999694824 |
| 2026-08-28 | 106.040000915527 |
| 2026-08-27 | 106.879997253418 |
| 2026-08-26 | 105.269996643066 |
| 2026-08-25 | 106.830001831055 |
| 2026-08-24 | 105.200000000000 |
| 2026-08-21 | 105.349998474121 |
| 2026-08-20 | 104.059998000000 |
| 2026-08-19 | 104.860000000000 |
| 2026-08-18 | 101.099998474121 |
| 2026-08-17 | 100.839996337891 |
| 2026-08-14 | 104.239997863770 |
| 2026-08-13 | 107.190000000000 |
| 2026-08-12 | 103.290000000000 |
| 2026-08-11 | 104.839996337891 |
| 2026-08-10 | 100.360000000000 |
| 2026-08-07 | 101.029998779297 |
| 2026-08-06 | 98.440000000000 |
| 2026-08-05 | 100.809997558594 |
| 2026-08-04 | 101.610000000000 |
| 2026-08-03 | 94.910000000000 |
| 2026-07-31 | 88.910003662109 |
| 2026-07-30 | 88.950000000000 |
| 2026-07-29 | 88.690000000000 |
| 2026-07-28 | 89.520000000000 |
| 2026-07-27 | 87.709999084473 |
| 2026-07-24 | 83.160003662109 |
| 2026-07-23 | 81.150000000000 |
| 2026-07-22 | 81.139999389648 |
| 2026-07-21 | 84.279998779297 |
| 2026-07-20 | 84.599998474121 |
| 2026-07-17 | 85.849998474121 |
| 2026-07-16 | 85.900000000000 |
| 2026-07-15 | 85.790000000000 |
| 2026-07-14 | 82.419998168945 |
| 2026-07-13 | 81.059998000000 |
| 2026-07-10 | 81.089996337891 |
| 2026-07-09 | 80.610000000000 |
| 2026-07-08 | 78.959999084473 |
| 2026-07-07 | 80.610000000000 |
| 2026-07-06 | 82.459999084473 |
| 2026-07-02 | 79.760002136230 |
| 2026-07-01 | 78.660003662109 |
| 2026-06-30 | 78.830001831055 |
| 2026-06-29 | 75.000000000000 |
| 2026-06-26 | 77.769996643066 |
| 2026-06-25 | 76.220001220703 |
| 2026-06-24 | 73.790000915527 |
| 2026-06-23 | 75.629997253418 |
| 2026-06-22 | 79.510002136230 |
| 2026-06-18 | 82.220001220703 |
| 2026-06-17 | 81.400001525879 |
| 2026-06-16 | 87.220001220703 |
| 2026-06-15 | 81.989997863770 |
| 2026-06-12 | 80.099998474121 |
| 2026-06-11 | 78.739997863770 |
| 2026-06-10 | 78.089996337891 |
| 2026-06-09 | 80.000000000000 |
| 2026-06-08 | 79.970001220703 |
| 2026-06-05 | 80.459999084473 |
| 2026-06-04 | 82.669998168945 |
| 2026-06-03 | 80.830001831055 |
| 2026-06-02 | 84.860000610352 |
| 2026-06-01 | 88.400001525879 |
| 2026-05-29 | 87.129997253418 |
| 2026-05-28 | 86.150001525879 |
| 2026-05-27 | 90.489997863770 |
| 2026-05-26 | 90.360000610352 |
| 2026-05-22 | 90.319999694824 |
| 2026-05-21 | 88.589996337891 |
| 2026-05-20 | 85.110000610352 |
| 2026-05-19 | 84.110000610352 |
| 2026-05-18 | 86.750000000000 |
| 2026-05-15 | 85.160003662109 |
| 2026-05-14 | 87.610000610352 |
| 2026-05-13 | 86.739997863770 |
| 2026-05-12 | 87.120002746582 |
| 2026-05-11 | 88.559997558594 |
| 2026-05-08 | 89.000000000000 |
| 2026-05-07 | 88.959999084473 |
| 2026-05-06 | 88.949996948242 |
| 2026-05-05 | 92.410003662109 |
| 2026-05-04 | 91.120002746582 |
| 2026-05-01 | 92.559997558594 |
| 2026-04-30 | 91.989997863770 |
| 2026-04-29 | 88.620002746582 |
| 2026-04-28 | 90.750000000000 |
| 2026-04-27 | 89.459999084473 |
| 2026-04-24 | 94.839996337891 |
| 2026-04-23 | 103.160003662109 |
| 2026-04-22 | 105.989997863770 |
| 2026-04-21 | 106.129997253418 |
| 2026-04-20 | 106.830001831055 |
| 2026-04-17 | 106.779998779297 |
| 2026-04-16 | 104.169998168945 |
| 2026-04-15 | 105.120002746582 |
| 2026-04-14 | 101.559997558594 |
| 2026-04-13 | 99.069999694824 |
| 2026-04-10 | 92.279998779297 |
| 2026-04-09 | 94.790000915527 |
| 2026-04-08 | 97.110000610352 |
| 2026-04-07 | 96.569999694824 |
| 2026-04-06 | 95.360000610352 |
| 2026-04-02 | 94.190002441406 |
| 2026-04-01 | 97.010002136230 |
| 2026-03-31 | 99.400001525879 |
| 2026-03-30 | 97.889999389648 |
| 2026-03-27 | 94.769996643066 |
| 2026-03-26 | 97.529998779297 |
| 2026-03-25 | 100.860000610352 |
| 2026-03-24 | 99.550003051758 |
| 2026-03-23 | 102.010002136230 |
| 2026-03-20 | 99.589996337891 |
| 2026-03-19 | 101.000000000000 |
| 2026-03-18 | 102.680000305176 |
| 2026-03-17 | 100.559997558594 |
| 2026-03-16 | 97.160003662109 |
| 2026-03-13 | 96.849998474121 |
| 2026-03-12 | 94.230003356934 |
| 2026-03-11 | 98.190002441406 |
| 2026-03-10 | 104.480003356934 |
| 2026-03-09 | 105.569999694824 |
| 2026-03-06 | 106.569999694824 |
| 2026-03-05 | 110.019996643066 |
| 2026-03-04 | 107.400001525879 |
| 2026-03-03 | 107.370002746582 |
| 2026-03-02 | 106.830001831055 |
| 2026-02-27 | 104.940002441406 |
| 2026-02-26 | 108.110000610352 |
| 2026-02-25 | 106.230003356934 |
| 2026-02-24 | 101.750000000000 |
| 2026-02-23 | 101.129997253418 |
| 2026-02-20 | 107.019996643066 |
| 2026-02-19 | 113.000000000000 |
| 2026-02-18 | 123.190002441406 |
| 2026-02-17 | 119.970001220703 |
| 2026-02-13 | 122.760002136230 |
| 2026-02-12 | 123.080001831055 |
| 2026-02-11 | 127.769996643066 |
| 2026-02-10 | 133.000000000000 |
| 2026-02-09 | 134.070007324219 |
| 2026-02-06 | 131.720001220703 |
| 2026-02-05 | 131.720001220703 |
| 2026-02-04 | 141.029998779297 |
| 2026-02-03 | 136.089996337891 |
| 2026-02-02 | 141.380004882813 |
| 2026-01-30 | 141.240005493164 |
| 2026-01-29 | 142.419998168945 |
| 2026-01-28 | 148.639999389648 |
| 2026-01-27 | 147.360000610352 |
| 2026-01-26 | 148.169998168945 |
| 2026-01-23 | 149.449996948242 |
| 2026-01-22 | 152.100006103516 |
| 2026-01-21 | 152.919998168945 |
| 2026-01-20 | 149.320007324219 |
| 2026-01-16 | 152.789993286133 |
| 2026-01-15 | 153.839996337891 |
| 2026-01-14 | 148.210006713867 |
| 2026-01-13 | 146.009994506836 |
| 2026-01-12 | 150.949996948242 |
| 2026-01-09 | 148.250000000000 |
| 2026-01-08 | 146.699996948242 |
| 2026-01-07 | 145.000000000000 |
| 2026-01-06 | 146.830001831055 |
| 2026-01-05 | 144.699996948242 |
| 2026-01-02 | 136.660003662109 |
| 2025-12-31 | 134.309997558594 |
| 2025-12-30 | 135.830001831055 |
| 2025-12-29 | 137.350006103516 |
| 2025-12-26 | 138.470001220703 |
| 2025-12-24 | 138.639999389648 |
| 2025-12-23 | 138.449996948242 |
| 2025-12-22 | 138.490005493164 |
| 2025-12-19 | 134.429992675781 |
| 2025-12-18 | 133.710006713867 |
| 2025-12-17 | 131.750000000000 |
| 2025-12-16 | 131.850006103516 |
| 2025-12-15 | 128.789993286133 |
| 2025-12-12 | 130.190002441406 |
| 2025-12-11 | 133.300003051758 |
| 2025-12-10 | 132.029998779297 |
| 2025-12-09 | 128.710006713867 |
| 2025-12-08 | 126.949996948242 |
| 2025-12-05 | 125.199996948242 |
| 2025-12-04 | 123.279998779297 |
| 2025-12-03 | 123.040000915527 |
| 2025-12-02 | 121.150001525879 |
| 2025-12-01 | 121.750000000000 |
| 2025-11-28 | 123.934997558594 |
| 2025-11-26 | 122.410003662109 |
| 2025-11-25 | 123.059997558594 |
| 2025-11-24 | 120.260002136230 |
| 2025-11-21 | 122.110000610352 |
| 2025-11-20 | 120.870002746582 |
| 2025-11-19 | 125.269996643066 |
| 2025-11-18 | 125.230003356934 |
| 2025-11-17 | 126.870002746582 |
| 2025-11-14 | 131.250000000000 |
| 2025-11-13 | 131.149993896484 |
| 2025-11-12 | 134.500000000000 |
| 2025-11-11 | 132.300003051758 |
| 2025-11-10 | 130.350006103516 |
| 2025-11-07 | 131.039993286133 |
| 2025-11-06 | 127.849998474121 |
| 2025-11-05 | 123.980003356934 |
| 2025-11-04 | 122.269996643066 |
| 2025-11-03 | 114.930000305176 |
| 2025-10-31 | 113.959999084473 |
| 2025-10-30 | 114.099998474121 |
| 2025-10-29 | 115.410003662109 |
| 2025-10-28 | 117.889999389648 |
| 2025-10-27 | 119.959999084473 |
| 2025-10-24 | 118.779998779297 |
| 2025-10-23 | 118.919998168945 |
| 2025-10-22 | 119.589996337891 |
| 2025-10-21 | 120.970001220703 |
| 2025-10-20 | 119.809997558594 |
| 2025-10-17 | 118.040000915527 |
| 2025-10-16 | 117.610000610352 |
| 2025-10-15 | 120.190002441406 |
| 2025-10-14 | 124.919998168945 |
| 2025-10-13 | 122.839996337891 |
| 2025-10-10 | 118.260002136230 |
| 2025-10-09 | 118.849998474121 |
| 2025-10-08 | 119.800003051758 |
| 2025-10-07 | 122.599998474121 |
| 2025-10-06 | 125.089996337891 |
| 2025-10-03 | 127.599998474121 |
| 2025-10-02 | 126.550003051758 |
| 2025-10-01 | 128.800003051758 |
| 2025-09-30 | 134.789993286133 |
| 2025-09-29 | 139.000000000000 |
| 2025-09-26 | 140.899993896484 |
| 2025-09-25 | 139.660003662109 |
| 2025-09-24 | 142.779998779297 |
| 2025-09-23 | 149.899993896484 |
| 2025-09-22 | 149.149993896484 |
| 2025-09-19 | 150.360000610352 |
| 2025-09-18 | 150.985000610352 |
| 2025-09-17 | 146.130004882813 |
| 2025-09-16 | 147.580001831055 |
| 2025-09-15 | 146.529998779297 |
| 2025-09-12 | 148.789993286133 |
| 2025-09-11 | 153.800003051758 |
| 2025-09-10 | 149.250000000000 |
| 2025-09-09 | 147.940002441406 |
| 2025-09-08 | 148.660003662109 |
| 2025-09-05 | 146.119995117188 |
| 2025-09-04 | 147.039993286133 |
| 2025-09-03 | 143.779998779297 |
| 2025-09-02 | 150.649993896484 |
| 2025-08-29 | 154.339996337891 |
| 2025-08-28 | 154.860000610352 |
| 2025-08-27 | 154.520004272461 |
| 2025-08-26 | 154.339996337891 |
| 2025-08-25 | 154.300003051758 |
| 2025-08-22 | 156.750000000000 |
| 2025-08-21 | 149.860000610352 |
| 2025-08-20 | 150.419998168945 |
| 2025-08-19 | 150.919998168945 |
| 2025-08-18 | 155.399993896484 |
| 2025-08-15 | 155.460006713867 |
| 2025-08-14 | 158.440002441406 |
| 2025-08-13 | 160.880004882813 |
| 2025-08-12 | 158.669998168945 |
| 2025-08-11 | 152.550003051758 |
| 2025-08-08 | 154.539993286133 |
| 2025-08-07 | 153.190002441406 |
| 2025-08-06 | 156.570007324219 |
| 2025-08-05 | 156.770004272461 |
| 2025-08-04 | 150.899993896484 |
| 2025-08-01 | 147.789993286133 |
| 2025-07-31 | 152.300003051758 |
| 2025-07-30 | 155.500000000000 |
| 2025-07-29 | 155.089996337891 |
| 2025-07-28 | 155.779998779297 |
| 2025-07-25 | 156.860000610352 |
| 2025-07-24 | 156.570007324219 |
| 2025-07-23 | 155.520004272461 |
| 2025-07-22 | 154.270004272461 |
| 2025-07-21 | 151.869995117188 |
| 2025-07-18 | 154.639999389648 |
| 2025-07-17 | 159.100006103516 |
| 2025-07-16 | 151.949996948242 |
| 2025-07-15 | 145.720001220703 |
| 2025-07-14 | 150.309997558594 |
| 2025-07-11 | 151.380004882813 |
| 2025-07-10 | 153.229995727539 |
| 2025-07-09 | 149.089996337891 |
| 2025-07-08 | 147.149993896484 |
| 2025-07-07 | 146.100006103516 |
| 2025-07-03 | 147.020004272461 |
| 2025-07-02 | 145.149993896484 |
| 2025-07-01 | 144.789993286133 |
| 2025-06-30 | 142.119995117188 |
| 2025-06-27 | 144.139999389648 |
| 2025-06-26 | 144.240005493164 |
| 2025-06-25 | 142.520004272461 |
| 2025-06-24 | 142.669998168945 |
| 2025-06-23 | 138.839996337891 |
| 2025-06-20 | 136.690002441406 |
| 2025-06-18 | 136.979995727539 |
| 2025-06-17 | 135.910003662109 |
| 2025-06-16 | 137.529998779297 |
| 2025-06-13 | 138.949996948242 |
| 2025-06-12 | 146.490005493164 |
| 2025-06-11 | 147.339996337891 |
| 2025-06-10 | 151.669998168945 |
| 2025-06-09 | 151.729995727539 |
| 2025-06-06 | 150.820007324219 |
| 2025-06-05 | 150.630004882813 |
| 2025-06-04 | 149.080001831055 |
| 2025-06-03 | 149.509994506836 |
| 2025-06-02 | 148.960006713867 |
| 2025-05-30 | 149.000000000000 |
| 2025-05-29 | 156.080001831055 |
| 2025-05-28 | 175.490005493164 |
| 2025-05-27 | 172.600006103516 |
| 2025-05-23 | 165.410003662109 |
| 2025-05-22 | 163.860000610352 |
| 2025-05-21 | 161.720001220703 |
| 2025-05-20 | 169.699996948242 |
| 2025-05-19 | 172.520004272461 |
| 2025-05-16 | 172.740005493164 |
| 2025-05-15 | 170.110000610352 |
| 2025-05-14 | 174.820007324219 |
| 2025-05-13 | 174.039993286133 |
| 2025-05-12 | 172.949996948242 |
| 2025-05-09 | 162.679992675781 |
| 2025-05-08 | 162.699996948242 |
| 2025-05-07 | 158.619995117188 |
| 2025-05-06 | 157.710006713867 |
| 2025-05-05 | 160.369995117188 |
| 2025-05-02 | 160.589996337891 |
| 2025-05-01 | 155.619995117188 |
| 2025-04-30 | 154.490005493164 |
| 2025-04-29 | 154.509994506836 |
| 2025-04-28 | 150.589996337891 |
| 2025-04-25 | 148.339996337891 |
| 2025-04-24 | 148.009994506836 |
| 2025-04-23 | 144.100006103516 |
| 2025-04-22 | 136.679992675781 |
| 2025-04-21 | 131.399993896484 |
| 2025-04-17 | 137.729995727539 |
| 2025-04-16 | 135.050003051758 |
| 2025-04-15 | 141.350006103516 |
| 2025-04-14 | 140.869995117188 |
| 2025-04-11 | 137.210006713867 |
| 2025-04-10 | 138.070007324219 |
| 2025-04-09 | 147.080001831055 |
| 2025-04-08 | 126.650001525879 |
| 2025-04-07 | 134.119995117188 |
| 2025-04-04 | 135.660003662109 |
| 2025-04-03 | 140.889999389648 |
| 2025-04-02 | 155.479995727539 |
| 2025-04-01 | 151.919998168945 |
| 2025-03-31 | 148.669998168945 |
| 2025-03-28 | 147.080001831055 |
| 2025-03-27 | 150.809997558594 |
| 2025-03-26 | 154.020004272461 |
| 2025-03-25 | 157.610000610352 |
| 2025-03-24 | 155.889999389648 |
| 2025-03-21 | 150.639999389648 |
| 2025-03-20 | 149.199996948242 |
| 2025-03-19 | 150.570007324219 |
| 2025-03-18 | 144.740005493164 |
| 2025-03-17 | 145.149993896484 |
| 2025-03-14 | 142.559997558594 |
| 2025-03-13 | 139.009994506836 |
| 2025-03-12 | 141.470001220703 |
| 2025-03-11 | 140.050003051758 |
| 2025-03-10 | 137.869995117188 |
| 2025-03-07 | 145.940002441406 |
| 2025-03-06 | 147.589996337891 |
| 2025-03-05 | 153.029998779297 |
| 2025-03-04 | 146.940002441406 |
| 2025-03-03 | 152.589996337891 |
| 2025-02-28 | 156.320007324219 |
| 2025-02-27 | 151.649993896484 |
| 2025-02-26 | 153.779998779297 |
| 2025-02-25 | 153.979995727539 |
| 2025-02-24 | 153.139999389648 |
| 2025-02-21 | 151.460006713867 |
| 2025-02-20 | 157.259994506836 |
| 2025-02-19 | 159.960006713867 |
| 2025-02-18 | 159.520004272461 |
| 2025-02-14 | 156.190002441406 |
| 2025-02-13 | 151.830001831055 |
| 2025-02-12 | 153.869995117188 |
| 2025-02-11 | 156.589996337891 |
| 2025-02-10 | 166.389999389648 |
| 2025-02-07 | 167.190002441406 |
| 2025-02-06 | 166.830001831055 |
| 2025-02-05 | 170.179992675781 |
| 2025-02-04 | 161.399993896484 |
| 2025-02-03 | 158.000000000000 |
| 2025-01-31 | 159.179992675781 |
| 2025-01-30 | 159.460006713867 |
| 2025-01-29 | 157.380004882813 |
| 2025-01-28 | 159.600006103516 |
| 2025-01-27 | 158.630004882813 |
| 2025-01-24 | 160.990005493164 |
| 2025-01-23 | 159.860000610352 |
| 2025-01-22 | 160.139999389648 |
| 2025-01-21 | 157.130004882813 |
| 2025-01-17 | 150.259994506836 |
| 2025-01-16 | 149.589996337891 |
| 2025-01-15 | 144.610000610352 |
| 2025-01-14 | 141.139999389648 |
| 2025-01-13 | 138.050003051758 |
| 2025-01-10 | 139.759994506836 |
| 2025-01-08 | 147.929992675781 |
| 2025-01-07 | 147.264999389648 |
| 2025-01-06 | 146.740005493164 |
| 2025-01-03 | 150.270004272461 |
| 2025-01-02 | 149.149993896484 |
| 2024-12-31 | 148.050003051758 |
| 2024-12-30 | 147.779998779297 |
| 2024-12-27 | 151.550003051758 |
| 2024-12-26 | 154.000000000000 |
| 2024-12-24 | 150.580001831055 |
| 2024-12-23 | 150.070007324219 |
| 2024-12-20 | 150.679992675781 |
| 2024-12-19 | 151.399993896484 |
| 2024-12-18 | 152.509994506836 |
| 2024-12-17 | 163.410003662109 |
| 2024-12-16 | 167.520004272461 |
| 2024-12-13 | 169.240005493164 |
| 2024-12-12 | 171.229995727539 |
| 2024-12-11 | 173.990005493164 |
| 2024-12-10 | 174.550003051758 |
| 2024-12-09 | 176.800003051758 |
| 2024-12-06 | 181.479995727539 |
| 2024-12-05 | 185.470001220703 |
| 2024-12-04 | 190.699996948242 |
| 2024-12-03 | 191.960006713867 |
| 2024-12-02 | 191.919998168945 |
| 2024-11-29 | 192.399993896484 |
| 2024-11-27 | 192.020004272461 |
| 2024-11-26 | 199.360000610352 |
| 2024-11-25 | 201.570007324219 |
| 2024-11-22 | 199.550003051758 |
| 2024-11-21 | 198.169998168945 |
| 2024-11-20 | 194.479995727539 |
| 2024-11-19 | 194.410003662109 |
| 2024-11-18 | 191.330001831055 |
| 2024-11-15 | 191.880004882813 |
| 2024-11-14 | 193.179992675781 |
| 2024-11-13 | 190.389999389648 |
| 2024-11-12 | 196.899993896484 |
| 2024-11-11 | 201.619995117188 |
| 2024-11-08 | 194.470001220703 |
| 2024-11-07 | 189.419998168945 |
| 2024-11-06 | 192.630004882813 |
| 2024-11-05 | 180.240005493164 |
| 2024-11-04 | 178.649993896484 |
| 2024-11-01 | 179.899993896484 |
| 2024-10-31 | 179.639999389648 |
| 2024-10-30 | 182.220001220703 |
| 2024-10-29 | 182.820007324219 |
| 2024-10-28 | 182.610000610352 |
| 2024-10-25 | 177.850006103516 |
| 2024-10-24 | 177.929992675781 |
| 2024-10-23 | 175.639999389648 |
| 2024-10-22 | 177.779998779297 |
| 2024-10-21 | 179.130004882813 |
| 2024-10-18 | 180.919998168945 |
| 2024-10-17 | 181.000000000000 |
| 2024-10-16 | 178.274993896484 |
| 2024-10-15 | 176.130004882813 |
| 2024-10-14 | 177.160003662109 |
| 2024-10-11 | 174.740005493164 |
| 2024-10-10 | 172.580001831055 |
| 2024-10-09 | 175.139999389648 |
| 2024-10-08 | 173.009994506836 |
| 2024-10-07 | 172.020004272461 |
| 2024-10-04 | 173.600006103516 |
| 2024-10-03 | 170.830001831055 |
| 2024-10-02 | 168.429992675781 |
| 2024-10-01 | 168.000000000000 |
| 2024-09-30 | 168.389999389648 |
| 2024-09-27 | 166.669998168945 |
| 2024-09-26 | 167.199996948242 |
| 2024-09-25 | 165.720001220703 |
| 2024-09-24 | 166.880004882813 |
| 2024-09-23 | 164.779998779297 |
| 2024-09-20 | 163.250000000000 |
| 2024-09-19 | 161.250000000000 |
| 2024-09-18 | 158.619995117188 |
| 2024-09-17 | 157.369995117188 |
| 2024-09-16 | 153.229995727539 |
| 2024-09-13 | 152.869995117188 |
| 2024-09-12 | 150.000000000000 |
| 2024-09-11 | 147.669998168945 |
| 2024-09-10 | 148.570007324219 |
| 2024-09-09 | 151.889999389648 |
| 2024-09-06 | 145.740005493164 |
| 2024-09-05 | 148.279998779297 |
| 2024-09-04 | 149.149993896484 |
| 2024-09-03 | 148.539993286133 |
| 2024-08-30 | 152.839996337891 |
| 2024-08-29 | 150.080001831055 |
| 2024-08-28 | 149.940002441406 |
| 2024-08-27 | 153.600006103516 |
| 2024-08-26 | 152.910003662109 |
| 2024-08-23 | 151.449996948242 |
| 2024-08-22 | 147.250000000000 |
| 2024-08-21 | 145.130004882813 |
| 2024-08-20 | 142.800003051758 |
| 2024-08-19 | 145.149993896484 |
| 2024-08-16 | 143.089996337891 |
| 2024-08-15 | 142.029998779297 |
| 2024-08-14 | 139.820007324219 |
| 2024-08-13 | 139.149993896484 |
| 2024-08-12 | 136.009994506836 |
| 2024-08-09 | 137.080001831055 |
| 2024-08-08 | 136.750000000000 |
| 2024-08-07 | 131.639999389648 |
| 2024-08-06 | 133.270004272461 |
| 2024-08-05 | 126.199996948242 |
| 2024-08-02 | 133.070007324219 |
| 2024-08-01 | 140.169998168945 |
| 2024-07-31 | 144.369995117188 |
| 2024-07-30 | 143.399993896484 |
| 2024-07-29 | 142.630004882813 |
| 2024-07-26 | 144.110000610352 |
| 2024-07-25 | 141.850006103516 |
| 2024-07-24 | 139.190002441406 |
| 2024-07-23 | 141.880004882813 |
| 2024-07-22 | 143.089996337891 |
| 2024-07-19 | 139.889999389648 |
| 2024-07-18 | 141.009994506836 |
| 2024-07-17 | 142.130004882813 |
| 2024-07-16 | 141.580001831055 |
| 2024-07-15 | 137.240005493164 |
| 2024-07-12 | 137.389999389648 |
| 2024-07-11 | 134.759994506836 |
| 2024-07-10 | 129.119995117188 |
| 2024-07-09 | 126.000000000000 |
| 2024-07-08 | 126.000000000000 |
| 2024-07-05 | 127.019996643066 |
| 2024-07-03 | 126.139999389648 |
| 2024-07-02 | 127.260002136230 |
| 2024-07-01 | 123.120002746582 |
| 2024-06-28 | 123.580001831055 |
| 2024-06-27 | 121.309997558594 |
| 2024-06-26 | 117.730003356934 |
| 2024-06-25 | 117.970001220703 |
| 2024-06-24 | 116.860000610352 |
| 2024-06-21 | 117.529998779297 |
| 2024-06-20 | 117.860000610352 |
| 2024-06-18 | 116.489997863770 |
| 2024-06-17 | 115.519996643066 |
| 2024-06-14 | 116.220001220703 |
| 2024-06-13 | 118.220001220703 |
| 2024-06-12 | 122.940002441406 |
| 2024-06-11 | 121.730003356934 |
| 2024-06-10 | 120.569999694824 |
| 2024-06-07 | 118.569999694824 |
| 2024-06-06 | 121.000000000000 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:hlne.1d | ohlc | 1d | USD |
| market.stock:us:hlne.1w | ohlc | 1w | USD |