Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.52	34.08	32.87	33.01	66,891	-0.46(-1.38%)
Jan 30, 2018	33.67	33.85	32.30	33.47	112,100	-0.45(-1.33%)
Jan 29, 2018	34.30	34.86	33.72	33.93	105,635	-0.48(-1.39%)
Jan 26, 2018	34.92	35.80	34.09	34.40	99,693	-0.32(-0.92%)
Jan 25, 2018	34.63	35.39	34.16	34.72	93,072	+0.23(+0.67%)
Jan 24, 2018	35.40	35.69	34.14	34.49	85,663	-0.85(-2.41%)
Jan 23, 2018	34.45	35.41	34.11	35.34	136,295	+0.95(+2.75%)
Jan 22, 2018	33.70	34.39	33.61	34.39	101,581	+0.50(+1.49%)
Jan 19, 2018	33.10	34.18	30.77	33.89	43,874	+0.71(+2.13%)
Jan 18, 2018	33.08	33.51	32.66	33.18	38,840	+0.08(+0.24%)
Jan 17, 2018	32.84	33.19	32.05	33.10	88,940	+0.43(+1.33%)
Jan 16, 2018	33.35	33.94	32.32	32.67	95,214	-0.07(-0.22%)
Jan 12, 2018		32.74	32.74	32.74	0	+0.72(+2.24%)
Jan 11, 2018	32.47	32.87	31.90	32.02	54,609	-0.35(-1.07%)
Jan 10, 2018			32.25	32.37	66,554	-0.41(-1.24%)
Jan 09, 2018	31.42	33.16	31.42	32.77	236,316	+1.53(+4.90%)
Jan 08, 2018	30.91	31.48	30.62	31.24	96,698	+0.25(+0.80%)
Jan 05, 2018	30.83	31.82	30.66	30.99	105,231	+0.11(+0.34%)
Jan 04, 2018	31.20	31.38	30.64	30.89	90,397	-0.07(-0.23%)
Jan 03, 2018	31.50	32.06	30.91	30.96	128,895	-0.37(-1.19%)
Jan 02, 2018	31.41	32.48	31.03	31.33	131,554	-0.01(-0.03%)
Dec 29, 2017		31.34	31.34	31.34	0	+1.05(+3.48%)
Dec 28, 2017	30.55	31.16	30.02	30.29	188,739	-0.20(-0.67%)
Dec 27, 2017	31.00	31.41	30.44	30.49	167,815	-0.47(-1.52%)
Dec 26, 2017	31.02	31.24	30.48	30.96	79,897	+0.02(+0.06%)
Dec 22, 2017	30.57	31.30	30.27	30.94	90,857	+0.43(+1.39%)
Dec 21, 2017	30.12	30.76	29.67	30.52	151,045	+0.43(+1.44%)
Dec 20, 2017	30.45	30.45	29.70	30.08	100,347	-0.36(-1.19%)
Dec 19, 2017	30.84	31.05	30.42	30.45	75,343	-0.38(-1.24%)
Dec 18, 2017	30.21	31.16	30.02	30.83	181,874	+0.89(+2.99%)
Dec 15, 2017	29.70	30.13	29.70	29.93	293,738	+0.31(+1.05%)
Dec 14, 2017	29.75	30.24	29.44	29.62	217,689	+0.08(+0.28%)
Dec 13, 2017	30.41	30.62	29.41	29.54	269,555	-0.87(-2.87%)
Dec 12, 2017	30.70	30.99	30.37	30.41	102,055	-0.25(-0.80%)
Dec 11, 2017	30.49	30.69	30.30	30.66	78,634	+0.18(+0.58%)
Dec 08, 2017	30.06	30.83	29.71	30.48	87,465	+0.56(+1.88%)
Dec 07, 2017	29.97	30.52	29.78	29.92	113,528	-0.04(-0.15%)
Dec 06, 2017	30.25	30.51	28.38	29.96	109,610	-0.35(-1.16%)
Dec 05, 2017	29.94	30.92	29.79	30.31	141,534	+0.56(+1.90%)
Dec 04, 2017	30.88	30.96	27.80	29.75	140,395	-0.77(-2.51%)
Dec 01, 2017	30.43	30.79	29.26	30.52	169,119	+0.15(+0.49%)
Nov 30, 2017	30.50	30.93	30.13	30.37	150,484	+0.11(+0.35%)
Nov 29, 2017	30.03	30.65	29.99	30.26	135,208	+0.08(+0.26%)
Nov 28, 2017	29.20	30.47	29.19	30.18	357,790	+0.99(+3.38%)
Nov 27, 2017	29.32	29.39	28.94	29.19	155,262	-0.11(-0.39%)
Nov 24, 2017	29.33	29.50	29.02	29.31	31,369	+0.16(+0.54%)
Nov 22, 2017	29.40	29.55	29.12	29.15	67,027	-0.15(-0.51%)
Nov 21, 2017	28.83	29.35	28.57	29.30	184,877	+0.70(+2.43%)
Nov 20, 2017	28.34	28.74	28.25	28.60	89,587	+0.41(+1.47%)
Nov 17, 2017	28.78	29.08	28.05	28.19	222,802	-0.68(-2.35%)
Nov 16, 2017	28.51	29.36	28.43	28.87	225,280	+0.55(+1.93%)
Nov 15, 2017	27.70	28.41	27.63	28.32	215,371	+0.48(+1.71%)
Nov 14, 2017	27.22	27.94	27.22	27.85	110,388	+0.42(+1.54%)
Nov 13, 2017	27.15	27.48	26.91	27.42	77,393	+0.14(+0.52%)
Nov 10, 2017	26.98	27.44	26.98	27.28	65,980	+0.24(+0.88%)
Nov 09, 2017	26.89	27.32	25.79	27.04	163,981	-0.02(-0.07%)
Nov 08, 2017	25.46	27.49	25.46	27.06	511,068	+1.81(+7.15%)
Nov 07, 2017	23.43	25.64	23.43	25.26	263,630	+1.18(+4.90%)
Nov 06, 2017	24.84	24.90	23.73	24.08	395,721	-0.73(-2.95%)
Nov 03, 2017	24.50	25.04	23.68	24.81	97,051	+0.32(+1.29%)
Nov 02, 2017	24.30	24.67	23.57	24.49	62,460	+0.23(+0.94%)
Nov 01, 2017	24.45	24.45	23.78	24.26	81,950	+0.04(+0.18%)
Oct 31, 2017	24.23	24.56	24.15	24.22	93,827	-0.01(-0.04%)
Oct 30, 2017	24.15	24.27	23.78	24.23	153,445	-0.09(-0.36%)
Oct 27, 2017	24.17	24.37	23.87	24.31	89,462	+0.26(+1.06%)
Oct 26, 2017	23.72	24.13	23.72	24.06	95,758	+0.45(+1.90%)
Oct 25, 2017	23.86	23.99	23.35	23.61	118,505	-0.33(-1.36%)
Oct 24, 2017	23.43	24.10	23.39	23.93	124,741	+0.54(+2.30%)
Oct 23, 2017	23.94	24.28	23.35	23.40	70,520	-0.39(-1.63%)
Oct 20, 2017	23.86	23.96	23.49	23.78	119,311	+0.11(+0.45%)
Oct 19, 2017	23.61	23.95	23.38	23.68	61,184	-0.09(-0.37%)
Oct 18, 2017	23.73	23.83	23.52	23.77	81,600	+0.13(+0.56%)
Oct 17, 2017	23.98	24.10	23.59	23.64	102,743	-0.35(-1.47%)
Oct 16, 2017	23.87	24.11	23.71	23.99	68,691	+0.10(+0.41%)
Oct 13, 2017	23.93	24.01	23.62	23.89	82,647	-0.02(-0.07%)
Oct 12, 2017	23.69	24.01	23.40	23.91	77,870	+0.12(+0.52%)
Oct 11, 2017	23.73	24.06	23.70	23.78	85,185	+0.00(+0.00%)
Oct 10, 2017	23.71	24.08	23.56	23.78	74,745	+0.26(+1.09%)
Oct 09, 2017	23.64	23.75	23.41	23.53	55,696	+0.04(+0.15%)
Oct 06, 2017	23.27	25.12	23.27	23.49	137,864	+0.18(+0.79%)
Oct 05, 2017	22.57	23.52	22.46	23.31	380,347	-0.58(-2.43%)
Oct 04, 2017	24.28	24.38	23.80	23.89	118,907	-0.29(-1.20%)
Oct 03, 2017	24.18	24.97	23.97	24.18	342,035	+0.08(+0.33%)
Oct 02, 2017	23.82	24.36	23.37	24.10	523,833	+0.45(+1.90%)
Sep 29, 2017	23.27	23.71	23.16	23.65	458,480	+0.49(+2.13%)
Sep 28, 2017	23.16	23.26	22.66	23.16	104,254	+0.10(+0.42%)
Sep 27, 2017	22.68	23.41	22.68	23.06	273,384	+0.55(+2.43%)
Sep 26, 2017	22.42	22.90	22.33	22.52	187,031	+0.22(+0.99%)
Sep 25, 2017	22.76	22.76	22.11	22.30	158,108	+0.04(+0.20%)
Sep 22, 2017	22.11	22.40	21.94	22.25	106,861	+0.13(+0.60%)
Sep 21, 2017	21.85	22.31	21.81	22.12	69,930	+0.26(+1.17%)
Sep 20, 2017	21.36	22.11	21.36	21.86	408,339	+0.35(+1.64%)
Sep 19, 2017	21.02	21.55	20.95	21.51	282,722	+0.41(+1.96%)
Sep 18, 2017	20.93	21.27	20.45	21.10	134,279	+0.28(+1.35%)
Sep 15, 2017	20.56	20.83	20.33	20.82	273,826	+0.26(+1.24%)
Sep 14, 2017	20.15	20.60	20.10	20.56	134,455	+0.44(+2.17%)
Sep 13, 2017	20.05	20.28	19.91	20.12	88,363	-0.02(-0.09%)
Sep 12, 2017	20.03	20.17	19.89	20.14	105,289	+0.21(+1.05%)
Sep 11, 2017	19.87	20.07	19.82	19.93	75,224	+0.22(+1.11%)
Sep 08, 2017	19.70	20.13	19.68	19.71	77,855	-0.21(-1.05%)
Sep 07, 2017	20.19	20.47	19.88	19.92	108,153	-0.35(-1.72%)
Sep 06, 2017	20.18	20.33	20.01	20.27	147,911	+0.04(+0.17%)
Sep 05, 2017	20.45	20.67	20.12	20.24	136,341	-0.29(-1.41%)
Sep 01, 2017	20.43	20.85	20.28	20.53	177,257	+0.03(+0.17%)
Aug 31, 2017	20.16	20.64	20.14	20.49	217,651	+0.34(+1.69%)
Aug 30, 2017	19.95	20.21	19.58	20.15	271,111	+0.31(+1.59%)
Aug 29, 2017	19.91	20.10	19.71	19.84	156,229	-0.17(-0.83%)
Aug 28, 2017	20.04	20.19	19.78	20.00	250,287	-0.03(-0.17%)
Aug 25, 2017	19.86	20.31	18.67	20.04	167,287	+0.23(+1.15%)
Aug 24, 2017	19.71	19.98	19.59	19.81	154,134	+0.24(+1.21%)
Aug 23, 2017	19.58	19.84	19.55	19.57	100,016	-0.10(-0.53%)
Aug 22, 2017	19.71	19.79	19.56	19.68	158,293	-0.04(-0.18%)
Aug 21, 2017	19.70	19.94	19.53	19.71	198,812	+0.06(+0.31%)
Aug 18, 2017	19.52	19.93	19.44	19.65	228,407	+0.05(+0.27%)
Aug 17, 2017	20.06	20.37	19.45	19.60	270,407	-0.44(-2.18%)
Aug 16, 2017	20.63	20.65	19.77	20.04	341,005	-0.46(-2.26%)
Aug 15, 2017	20.05	20.95	19.98	20.50	748,381	+0.56(+2.81%)
Aug 14, 2017	19.78	20.07	19.72	19.94	274,962	+0.31(+1.60%)
Aug 11, 2017	19.70	19.70	19.30	19.63	146,328	+0.10(+0.54%)
Aug 10, 2017	19.63	19.76	19.32	19.52	144,033	-0.13(-0.67%)
Aug 09, 2017	19.77	20.11	19.23	19.65	331,082	+0.00(+0.00%)
Aug 08, 2017	19.98	19.31	18.93	19.65	262,605	+0.34(+1.77%)
Aug 07, 2017	19.06	19.53	18.80	19.31	184,734	+0.32(+1.70%)
Aug 04, 2017		19.31	18.88	18.99	186,281	+0.05(+0.28%)
Aug 03, 2017	18.92	19.16	18.72	18.94	216,417	-0.04(-0.23%)
Aug 02, 2017	19.71	20.01	18.87	18.98	177,279	-0.70(-3.55%)
Aug 01, 2017	19.75	19.89	19.37	19.68	138,644	+0.04(+0.22%)
Jul 31, 2017	19.84	19.84	19.33	19.64	107,831	-0.15(-0.75%)
Jul 28, 2017	19.80	20.12	19.70	19.78	100,910	-0.06(-0.31%)
Jul 27, 2017	20.22	20.41	19.64	19.84	112,659	-0.32(-1.60%)
Jul 26, 2017	20.06	20.37	19.76	20.17	304,965	+0.13(+0.65%)
Jul 25, 2017	19.67	20.17	19.41	20.04	132,938	+0.47(+2.41%)
Jul 24, 2017	19.36	19.62	18.80	19.57	324,241	+0.20(+1.04%)
Jul 21, 2017	19.49	19.64	19.16	19.36	159,821	+0.04(+0.18%)
Jul 20, 2017		19.57	19.08	19.33	100,869	-0.14(-0.72%)
Jul 19, 2017	19.15	19.51	19.11	19.47	143,207	+0.42(+2.20%)
Jul 18, 2017	19.01	19.58	18.90	19.05	162,216	-0.02(-0.09%)
Jul 17, 2017	19.14	19.14	18.75	19.07	204,906	+0.04(+0.23%)
Jul 14, 2017	19.13	19.32	18.99	19.02	69,731	-0.16(-0.82%)
Jul 13, 2017	19.37	19.56	18.94	19.18	123,791	-0.15(-0.77%)
Jul 12, 2017	19.19	19.82	18.88	19.33	213,543	+0.16(+0.82%)
Jul 11, 2017	19.27	19.45	18.87	19.17	179,563	-0.15(-0.77%)
Jul 10, 2017	19.36	19.59	19.09	19.32	213,371	-0.08(-0.41%)
Jul 07, 2017	19.22	19.58	19.19	19.40	165,627	+0.10(+0.54%)
Jul 06, 2017		19.74	19.07	19.29	116,203	-0.45(-2.26%)
Jul 05, 2017	19.95	19.95	19.14	19.74	125,429	-0.05(-0.27%)
Jul 03, 2017	19.35	19.84	19.35	19.79	66,430	+0.57(+2.96%)
Jun 30, 2017	19.22	19.44	19.01	19.22	168,065	+0.03(+0.18%)
Jun 29, 2017	19.38	19.42	19.05	19.19	241,159	-0.03(-0.18%)
Jun 28, 2017	19.20	19.37	19.10	19.22	178,832	+0.12(+0.64%)
Jun 27, 2017	19.38	19.50	18.80	19.10	247,564	-0.19(-1.00%)
Jun 26, 2017	18.88	19.45	18.66	19.29	243,399	+0.23(+1.19%)
Jun 23, 2017			18.46	19.07	1,942,598	+0.03(+0.14%)
Jun 22, 2017	18.90	19.42	18.69	19.04	319,439	+0.08(+0.41%)
Jun 21, 2017	19.33	19.62	18.73	18.96	179,895	-0.10(-0.55%)
Jun 20, 2017	19.13	19.29	18.94	19.07	128,690	-0.11(-0.59%)
Jun 19, 2017	18.74	19.23	18.37	19.18	277,422	+0.59(+3.20%)
Jun 16, 2017	18.91	19.23	18.07	18.59	977,959	-0.28(-1.48%)
Jun 15, 2017	18.30	19.02	18.16	18.87	223,320	+0.53(+2.91%)
Jun 14, 2017	18.22	18.49	17.90	18.33	223,195	+0.04(+0.24%)
Jun 13, 2017	17.97	18.42	17.90	18.29	402,686	+0.26(+1.46%)
Jun 12, 2017	18.45	18.68	17.51	18.03	228,814	-0.10(-0.53%)
Jun 09, 2017	18.39	18.55	18.00	18.12	96,135	-0.14(-0.77%)
Jun 08, 2017	18.04	18.63	18.00	18.26	60,532	-0.01(-0.05%)
Jun 07, 2017	17.93	18.36	17.80	18.27	55,562	+0.28(+1.55%)
Jun 06, 2017	18.36	18.36	17.64	17.99	49,905	-0.35(-1.91%)
Jun 05, 2017	18.36	18.36	17.89	18.34	44,430	-0.01(-0.05%)
Jun 02, 2017	18.13	18.36	17.86	18.35	52,924	+0.43(+2.39%)
Jun 01, 2017	17.75	18.42	17.54	17.92	94,907	+0.24(+1.33%)
May 31, 2017	17.65	18.58	17.51	17.69	158,608	+0.00(+0.00%)
May 30, 2017	17.75	18.04	17.49	17.69	83,498	-0.19(-1.08%)
May 26, 2017	18.49	18.61	17.52	17.88	106,539	-0.26(-1.45%)
May 25, 2017	18.04	18.53	17.91	18.14	109,181	+0.05(+0.29%)
May 24, 2017	17.41	18.39	17.41	18.09	82,423	+0.58(+3.32%)
May 23, 2017	17.49	17.87	17.39	17.51	49,934	+0.03(+0.18%)
May 22, 2017	17.10	17.65	17.10	17.48	95,660	+0.39(+2.30%)
May 19, 2017	16.61	17.49	16.61	17.08	284,031	+0.44(+2.63%)
May 18, 2017	17.13	17.32	16.47	16.65	120,689	-0.71(-4.08%)
May 17, 2017	17.44	17.63	17.30	17.35	56,904	-0.12(-0.70%)
May 16, 2017	17.48	17.62	17.25	17.48	304,850	+0.02(+0.10%)
May 15, 2017	17.38	17.63	17.14	17.46	96,855	+0.24(+1.37%)
May 12, 2017	17.14	17.34	16.97	17.22	63,996	-0.07(-0.40%)
May 11, 2017	17.13	17.58	16.89	17.29	102,965	+0.24(+1.44%)
May 10, 2017	16.96	17.29	16.95	17.05	44,273	-0.08(-0.46%)
May 09, 2017	16.91	17.31	16.80	17.13	206,472	+0.15(+0.88%)
May 08, 2017	16.81	17.36	16.42	16.98	194,703	+0.10(+0.57%)
May 05, 2017	16.62	17.37	16.61	16.88	194,039	+0.02(+0.10%)
May 04, 2017	16.54	17.47	16.31	16.86	206,487	+0.34(+2.06%)
May 03, 2017	16.57	16.83	16.02	16.52	113,191	-0.09(-0.53%)
May 02, 2017	16.00	16.70	16.00	16.61	151,991	+0.07(+0.42%)
May 01, 2017	16.38	16.70	16.17	16.54	30,597	+0.17(+1.07%)
Apr 28, 2017	16.32	16.61	16.17	16.37	95,436	+0.01(+0.05%)
Apr 27, 2017	16.15	16.42	16.12	16.36	64,979	+0.07(+0.43%)
Apr 26, 2017	16.33	16.41	16.00	16.29	45,543	+0.02(+0.11%)
Apr 25, 2017	16.25	16.48	16.04	16.27	68,110	+0.06(+0.38%)
Apr 24, 2017	16.17	16.43	15.98	16.21	103,043	+0.07(+0.43%)
Apr 21, 2017	16.34	16.46	16.03	16.14	29,745	-0.08(-0.49%)
Apr 20, 2017	16.17	16.58	16.02	16.22	75,743	+0.06(+0.38%)
Apr 19, 2017	16.23	16.44	15.88	16.16	128,028	+0.08(+0.49%)
Apr 18, 2017	16.16	16.33	15.88	16.08	68,019	-0.08(-0.49%)
Apr 17, 2017	16.16	16.51	16.04	16.16	81,268	-0.12(-0.75%)
Apr 13, 2017	16.01	16.53	16.01	16.28	105,850	+0.23(+1.42%)
Apr 12, 2017	16.04	16.30	15.87	16.05	814,743	+0.05(+0.33%)
Apr 11, 2017	15.95	16.22	15.74	16.00	115,599	-0.04(-0.27%)
Apr 10, 2017	16.22	16.26	15.91	16.04	131,182	-0.09(-0.54%)
Apr 07, 2017	16.27	16.33	15.94	16.13	103,144	-0.07(-0.43%)
Apr 06, 2017	16.16	16.44	15.80	16.20	270,699	-0.02(-0.11%)
Apr 05, 2017	15.95	16.28	15.14	16.22	623,004	+0.31(+1.92%)
Apr 04, 2017	15.94	16.26	15.78	15.91	233,841	-0.14(-0.87%)
Apr 03, 2017	16.41	16.84	15.81	16.05	385,084	-0.27(-1.66%)
Mar 31, 2017	16.22	16.67	16.21	16.32	529,958	+0.11(+0.70%)
Mar 30, 2017	16.17	16.52	16.09	16.21	270,507	-0.04(-0.27%)
Mar 29, 2017	16.28	16.58	16.18	16.25	228,642	-0.16(-0.96%)
Mar 28, 2017	16.23	16.63	16.18	16.41	462,109	-0.04(-0.27%)
Mar 27, 2017	16.56	16.59	16.18	16.45	130,287	-0.18(-1.10%)
Mar 24, 2017	16.61	16.78	16.59	16.64	120,051	-0.02(-0.11%)
Mar 23, 2017	16.71	16.71	16.40	16.65	90,021	+0.05(+0.32%)
Mar 22, 2017	16.75	16.83	16.17	16.60	103,031	-0.22(-1.30%)
Mar 21, 2017	16.83	16.93	16.29	16.82	115,855	-0.01(-0.05%)
Mar 20, 2017	16.79	17.13	16.74	16.83	119,280	+0.00(+0.00%)
Mar 17, 2017	16.82	17.19	16.61	16.83	216,434	+0.05(+0.31%)
Mar 16, 2017	16.64	17.07	16.64	16.78	89,988	+0.17(+1.00%)
Mar 15, 2017	17.10	17.19	16.58	16.61	500,301	-0.13(-0.78%)
Mar 14, 2017	16.20	16.85	16.20	16.74	260,463	+0.31(+1.92%)
Mar 13, 2017	16.01	16.56	16.01	16.43	152,955	+0.28(+1.73%)
Mar 10, 2017	16.22	16.34	16.01	16.15	125,157	+0.03(+0.16%)
Mar 09, 2017	16.37	16.37	16.00	16.12	119,019	-0.04(-0.27%)
Mar 08, 2017	16.22	16.53	16.12	16.16	193,989	-0.17(-1.07%)
Mar 07, 2017	16.42	16.42	16.14	16.34	212,335	+0.20(+1.25%)
Mar 06, 2017	16.53	16.77	16.09	16.14	258,898	-0.23(-1.39%)
Mar 03, 2017	15.95	16.41	15.95	16.37	475,112	+0.45(+2.80%)
Mar 02, 2017	15.74	16.06	15.57	15.92	844,425	+0.17(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.