Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	59.95	60.20	58.93	59.56	173,291	-0.47(-0.78%)
Jan 30, 2020	59.94	61.43	59.00	60.02	146,215	-0.39(-0.64%)
Jan 29, 2020	60.58	60.77	59.40	60.41	287,268	+0.07(+0.12%)
Jan 28, 2020	60.97	61.16	60.23	60.34	110,177	-0.06(-0.11%)
Jan 27, 2020	60.42	60.81	60.25	60.40	143,573	-1.38(-2.23%)
Jan 24, 2020	63.38	63.52	61.57	61.77	90,844	-1.65(-2.60%)
Jan 23, 2020	62.90	63.89	62.70	63.43	115,760	+0.56(+0.89%)
Jan 22, 2020	62.11	62.95	62.11	62.87	108,454	+1.11(+1.80%)
Jan 21, 2020	61.55	61.94	61.00	61.76	131,081	+0.11(+0.18%)
Jan 17, 2020	62.21	62.54	61.32	61.65	118,217	+0.00(+0.00%)
Jan 16, 2020	60.13	61.75	59.96	61.65	83,742	+2.08(+3.49%)
Jan 15, 2020	58.79	59.77	58.79	59.57	81,808	+0.84(+1.43%)
Jan 14, 2020	58.50	59.56	57.93	58.73	139,672	+0.07(+0.12%)
Jan 13, 2020	57.18	58.67	56.92	58.66	67,572	+1.74(+3.06%)
Jan 10, 2020	56.54	57.18	55.93	56.92	113,419	+0.60(+1.06%)
Jan 09, 2020	57.39	57.67	56.20	56.32	156,736	-0.67(-1.17%)
Jan 08, 2020	56.56	57.47	56.46	56.99	139,357	+0.54(+0.96%)
Jan 07, 2020	55.36	56.58	55.11	56.45	90,805	+0.97(+1.75%)
Jan 06, 2020	54.64	55.48	54.16	55.48	85,237	+0.38(+0.68%)
Jan 03, 2020	54.58	55.60	54.09	55.10	116,472	-0.24(-0.43%)
Jan 02, 2020	55.12	55.76	53.80	55.34	102,480	+0.69(+1.26%)
Dec 31, 2019	55.60	55.83	54.58	54.65	146,790	-0.85(-1.53%)
Dec 30, 2019	56.37	56.37	55.19	55.50	96,017	-0.60(-1.07%)
Dec 27, 2019	56.22	56.56	55.94	56.10	91,062	-0.16(-0.28%)
Dec 26, 2019	55.36	56.25	55.02	56.25	60,478	+0.87(+1.57%)
Dec 24, 2019	54.95	55.46	54.47	55.38	61,726	+0.43(+0.78%)
Dec 23, 2019	56.11	56.11	54.44	54.95	150,431	-1.05(-1.87%)
Dec 20, 2019	56.62	56.87	55.81	56.00	252,140	-0.67(-1.18%)
Dec 19, 2019	55.24	56.76	55.22	56.67	142,767	+1.45(+2.62%)
Dec 18, 2019	54.35	55.34	53.94	55.22	231,964	+0.85(+1.57%)
Dec 17, 2019	53.20	54.60	53.05	54.37	249,820	+1.38(+2.60%)
Dec 16, 2019	53.09	53.94	52.83	52.99	127,926	+0.19(+0.36%)
Dec 13, 2019	53.45	53.86	52.43	52.80	81,356	-0.70(-1.31%)
Dec 12, 2019	53.22	54.31	52.77	53.50	146,390	+0.42(+0.79%)
Dec 11, 2019	52.67	53.61	52.13	53.08	156,493	+0.29(+0.55%)
Dec 10, 2019	53.17	53.45	52.29	52.79	90,741	-0.32(-0.60%)
Dec 09, 2019	53.05	53.49	52.69	53.11	107,764	+0.09(+0.17%)
Dec 06, 2019	52.92	53.89	52.92	53.02	104,092	+0.45(+0.85%)
Dec 05, 2019	51.85	53.18	51.85	52.57	104,511	+0.96(+1.86%)
Dec 04, 2019	51.13	52.10	50.91	51.61	84,333	+0.92(+1.82%)
Dec 03, 2019	51.62	51.62	50.18	50.69	156,705	-1.46(-2.80%)
Dec 02, 2019	52.95	53.04	51.93	52.15	104,847	-0.78(-1.48%)
Nov 29, 2019	52.84	53.35	52.09	52.93	50,841	+0.16(+0.31%)
Nov 27, 2019	53.47	53.47	52.47	52.77	96,860	-0.53(-0.99%)
Nov 26, 2019	52.34	53.55	52.34	53.30	120,653	+0.74(+1.41%)
Nov 25, 2019	50.74	52.72	50.71	52.56	121,293	+1.88(+3.71%)
Nov 22, 2019	51.70	51.88	50.31	50.68	137,730	-0.91(-1.77%)
Nov 21, 2019	52.07	52.22	51.38	51.59	105,375	-0.23(-0.44%)
Nov 20, 2019	50.94	51.89	50.94	51.82	260,628	+0.83(+1.63%)
Nov 19, 2019	50.25	51.25	50.15	50.99	150,751	+0.87(+1.73%)
Nov 18, 2019	51.13	51.36	49.66	50.12	123,838	-1.07(-2.09%)
Nov 15, 2019	51.20	51.69	50.61	51.19	133,786	+0.33(+0.65%)
Nov 14, 2019	51.03	51.25	50.73	50.86	100,183	-0.24(-0.46%)
Nov 13, 2019	50.78	51.38	50.63	51.10	167,969	+0.02(+0.04%)
Nov 12, 2019	50.62	51.23	50.55	51.08	187,500	+0.34(+0.67%)
Nov 11, 2019	50.23	51.11	50.23	50.74	68,982	+0.17(+0.34%)
Nov 08, 2019	50.31	51.34	50.31	50.57	93,902	-0.05(-0.11%)
Nov 07, 2019	50.60	50.93	50.08	50.62	100,385	+0.37(+0.73%)
Nov 06, 2019	52.23	52.23	50.20	50.26	236,385	-1.87(-3.59%)
Nov 05, 2019	52.71	53.39	51.15	52.13	504,675	-3.05(-5.52%)
Nov 04, 2019	55.42	55.42	54.87	55.18	231,324	+0.42(+0.77%)

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.