Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	74.85	76.15	74.75	75.61	183,989	+0.93(+1.25%)
Jan 30, 2023	74.24	75.60	74.13	74.68	126,680	-0.28(-0.38%)
Jan 27, 2023	73.57	75.55	73.57	74.96	158,876	+1.20(+1.63%)
Jan 26, 2023	73.33	73.78	72.29	73.75	227,200	+1.06(+1.46%)
Jan 25, 2023	72.13	72.93	71.28	72.70	171,750	-0.20(-0.28%)
Jan 24, 2023	72.62	73.74	72.15	72.90	144,730	+0.07(+0.09%)
Jan 23, 2023	71.65	73.41	71.14	72.83	193,994	+1.38(+1.93%)
Jan 20, 2023	70.49	72.66	69.73	71.45	211,876	+1.74(+2.49%)
Jan 19, 2023	69.65	69.99	68.58	69.72	154,014	-0.61(-0.87%)
Jan 18, 2023	71.28	72.48	70.24	70.33	120,688	-0.69(-0.97%)
Jan 17, 2023	70.80	71.50	69.74	71.02	180,098	-0.22(-0.31%)
Jan 13, 2023	69.42	71.80	69.11	71.24	143,034	+0.95(+1.35%)
Jan 12, 2023	69.26	70.39	67.71	70.29	177,967	+1.64(+2.39%)
Jan 11, 2023	67.30	68.71	66.91	68.65	153,438	+2.11(+3.17%)
Jan 10, 2023	64.93	66.54	64.91	66.54	121,287	+1.58(+2.44%)
Jan 09, 2023	64.10	66.24	63.40	64.96	179,960	+1.25(+1.97%)
Jan 06, 2023	63.28	64.03	62.52	63.70	114,909	+1.31(+2.10%)
Jan 05, 2023	63.30	64.30	62.26	62.39	121,356	-1.39(-2.18%)
Jan 04, 2023	63.75	64.61	62.11	63.78	243,432	+0.72(+1.14%)
Jan 03, 2023	62.83	63.72	61.72	63.06	234,503	+1.03(+1.66%)
Dec 30, 2022	61.99	62.16	60.74	62.03	187,850	-0.43(-0.68%)
Dec 29, 2022	62.40	63.04	61.14	62.46	212,242	+0.68(+1.10%)
Dec 28, 2022	63.12	63.86	61.48	61.78	160,208	-1.29(-2.05%)
Dec 27, 2022	64.01	65.16	62.41	63.07	124,670	-0.57(-0.90%)
Dec 23, 2022	63.82	64.13	60.96	63.65	160,616	-0.22(-0.35%)
Dec 22, 2022	64.96	64.96	63.34	63.87	129,075	-1.77(-2.69%)
Dec 21, 2022	65.26	66.06	64.15	65.64	186,518	+0.92(+1.43%)
Dec 20, 2022	63.67	65.37	62.65	64.71	154,991	+0.95(+1.49%)
Dec 19, 2022	65.23	65.92	63.71	63.76	183,246	-1.60(-2.45%)
Dec 16, 2022	66.70	67.77	64.11	65.36	440,510	-2.45(-3.61%)
Dec 15, 2022	68.49	71.00	67.45	67.81	222,926	-1.91(-2.74%)
Dec 14, 2022	69.93	71.63	69.44	69.72	214,066	-0.60(-0.86%)
Dec 13, 2022	71.45	72.29	69.12	70.33	223,242	+1.51(+2.19%)
Dec 12, 2022	67.75	69.20	67.41	68.82	177,575	+1.31(+1.95%)
Dec 09, 2022	67.17	68.04	66.46	67.51	147,283	-0.15(-0.23%)
Dec 08, 2022	67.13	67.88	66.32	67.66	164,699	+1.07(+1.61%)
Dec 07, 2022	66.90	69.54	66.29	66.59	184,368	-0.41(-0.61%)
Dec 06, 2022	67.99	68.13	66.71	66.99	166,023	-1.22(-1.78%)
Dec 05, 2022	69.87	69.87	68.10	68.21	151,240	-2.12(-3.02%)
Dec 02, 2022	69.59	71.53	68.97	70.34	165,851	-0.04(-0.05%)
Dec 01, 2022	71.83	72.27	70.09	70.38	247,774	-0.98(-1.37%)
Nov 30, 2022	70.63	71.59	68.17	71.35	450,513	+1.13(+1.61%)
Nov 29, 2022	70.90	71.52	70.09	70.22	114,180	-0.52(-0.74%)
Nov 28, 2022	71.15	71.97	70.45	70.74	140,920	-1.13(-1.57%)
Nov 25, 2022	71.33	72.78	71.33	71.87	103,348	+0.11(+0.15%)
Nov 23, 2022	71.98	72.81	71.33	71.77	104,359	-0.44(-0.62%)
Nov 22, 2022	71.42	72.70	71.01	72.21	272,644	+1.04(+1.47%)
Nov 21, 2022	70.79	73.08	69.90	71.17	206,720	+0.04(+0.05%)
Nov 18, 2022	71.97	73.43	69.53	71.13	176,847	+0.61(+0.86%)
Nov 17, 2022	70.41	71.37	69.85	70.52	163,914	-1.26(-1.75%)
Nov 16, 2022	70.74	72.04	70.31	71.78	214,326	+0.41(+0.57%)
Nov 15, 2022	71.65	72.98	71.18	71.37	198,572	+1.28(+1.83%)
Nov 14, 2022	72.19	72.73	70.06	70.09	261,968	-3.43(-4.66%)
Nov 11, 2022	70.45	74.35	70.41	73.51	274,999	+3.30(+4.70%)
Nov 10, 2022	66.66	70.63	66.43	70.21	244,241	+6.19(+9.67%)
Nov 09, 2022	64.61	65.65	63.88	64.02	213,514	-1.38(-2.11%)
Nov 08, 2022	64.70	66.54	64.13	65.40	275,623	+0.79(+1.23%)
Nov 07, 2022	63.56	64.77	62.58	64.61	165,274	+1.55(+2.47%)
Nov 04, 2022	62.11	63.37	61.46	63.05	339,494	+2.03(+3.32%)
Nov 03, 2022	60.77	63.47	60.40	61.03	296,720	-0.70(-1.13%)
Nov 02, 2022	60.36			61.72	654,327	+1.84(+3.08%)

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.