Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	67.13	67.13	64.72	65.13	230,776	-2.08(-3.09%)
Nov 27, 2020	66.74	67.64	66.46	67.20	42,062	+0.34(+0.52%)
Nov 25, 2020	66.03	67.14	65.60	66.86	170,823	+0.90(+1.37%)
Nov 24, 2020	66.77	69.04	65.62	65.95	185,069	-0.30(-0.45%)
Nov 23, 2020	66.18	67.20	65.37	66.25	217,570	+0.07(+0.11%)
Nov 20, 2020	66.95	67.83	66.07	66.18	181,338	-1.33(-1.97%)
Nov 19, 2020	68.53	69.04	66.94	67.51	185,557	-0.92(-1.35%)
Nov 18, 2020	69.79	70.36	68.38	68.43	106,903	-1.42(-2.03%)
Nov 17, 2020	70.13	70.34	68.85	69.85	145,395	-1.15(-1.61%)
Nov 16, 2020	71.03	72.75	69.80	71.00	145,217	+0.62(+0.89%)
Nov 13, 2020	69.14	70.88	68.50	70.37	144,534	+1.32(+1.92%)
Nov 12, 2020	69.51	69.68	67.74	69.05	253,685	-0.73(-1.04%)
Nov 11, 2020	69.78	71.02	69.14	69.78	182,585	+0.32(+0.46%)
Nov 10, 2020	66.53	69.65	65.70	69.46	255,363	+2.94(+4.41%)
Nov 09, 2020	68.96	71.22	66.18	66.52	354,482	-0.71(-1.05%)
Nov 06, 2020	66.94	67.46	65.61	67.23	150,436	+0.62(+0.94%)
Nov 05, 2020	68.84	70.04	66.22	66.61	224,177	-1.96(-2.85%)
Nov 04, 2020	67.88	68.81	62.92	68.56	412,334	+0.23(+0.34%)
Nov 03, 2020	66.75	68.68	66.20	68.33	216,103	+2.33(+3.53%)
Nov 02, 2020	65.59	66.60	64.81	66.00	150,684	+1.04(+1.61%)
Oct 30, 2020	66.09	66.86	64.31	64.96	214,280	-1.68(-2.52%)
Oct 29, 2020	66.46	67.45	64.82	66.63	541,757	-0.47(-0.69%)
Oct 28, 2020	67.12	68.00	66.69	67.10	313,791	-0.95(-1.40%)
Oct 27, 2020	66.02	68.27	66.02	68.05	301,857	+1.88(+2.85%)
Oct 26, 2020	66.25	66.77	65.43	66.17	224,042	-0.28(-0.42%)
Oct 23, 2020	66.06	66.78	65.40	66.45	433,711	+0.73(+1.11%)
Oct 22, 2020	65.50	65.88	64.77	65.72	123,874	+0.49(+0.76%)
Oct 21, 2020	64.48	65.73	64.48	65.23	154,238	+1.03(+1.60%)
Oct 20, 2020	63.86	65.04	62.86	64.20	152,876	+1.10(+1.74%)
Oct 19, 2020	63.53	64.78	62.96	63.10	161,799	-0.26(-0.41%)
Oct 16, 2020	63.53	64.86	63.04	63.36	116,636	-0.28(-0.44%)
Oct 15, 2020	62.97	63.86	62.77	63.64	108,452	-0.17(-0.26%)
Oct 14, 2020	64.35	65.44	63.72	63.81	217,943	-0.49(-0.77%)
Oct 13, 2020	64.68	65.07	64.25	64.31	515,563	-0.53(-0.82%)
Oct 12, 2020	65.60	65.60	63.23	64.84	138,598	-0.24(-0.37%)
Oct 09, 2020	63.90	65.17	63.18	65.08	144,319	+1.95(+3.09%)
Oct 08, 2020	63.37	63.63	62.94	63.13	217,151	-0.31(-0.48%)
Oct 07, 2020	63.47	64.38	62.40	63.44	118,357	+0.86(+1.37%)
Oct 06, 2020	63.98	64.46	62.43	62.58	134,195	-0.92(-1.45%)
Oct 05, 2020	62.16	64.03	61.65	63.50	178,071	+1.86(+3.02%)
Oct 02, 2020	59.98	61.88	59.98	61.64	224,473	+0.64(+1.05%)
Oct 01, 2020	60.71	61.12	60.08	61.00	145,050	+0.80(+1.33%)
Sep 30, 2020	59.29	61.37	59.10	60.20	297,433	+1.25(+2.12%)
Sep 29, 2020	58.81	59.16	57.94	58.95	230,366	+0.10(+0.17%)
Sep 28, 2020	58.37	59.50	57.83	58.84	137,571	+1.24(+2.15%)
Sep 25, 2020	55.81	57.74	55.58	57.60	460,858	+1.57(+2.79%)
Sep 24, 2020	57.16	57.65	55.74	56.04	267,524	-1.29(-2.24%)
Sep 23, 2020	57.59	58.86	57.23	57.32	263,593	-0.44(-0.76%)
Sep 22, 2020	56.91	57.89	56.17	57.76	224,100	+0.86(+1.51%)
Sep 21, 2020	58.17	59.18	56.16	56.91	281,073	-2.12(-3.58%)
Sep 18, 2020	61.07	61.41	58.83	59.02	1,716,281	-1.38(-2.28%)
Sep 17, 2020	59.02	61.57	58.57	60.40	396,616	+0.95(+1.60%)
Sep 16, 2020	57.95	59.83	57.50	59.45	394,741	+1.59(+2.75%)
Sep 15, 2020	57.14	58.32	56.99	57.86	316,277	+0.91(+1.60%)
Sep 14, 2020	57.18	57.96	55.97	56.94	280,407	+0.30(+0.53%)
Sep 11, 2020	57.41	58.39	56.22	56.64	472,395	-0.19(-0.33%)
Sep 10, 2020	60.38	60.51	56.00	56.83	575,139	-3.37(-5.59%)
Sep 09, 2020	61.57	61.99	59.82	60.19	511,075	-0.66(-1.08%)
Sep 08, 2020	61.49	62.22	60.24	60.85	303,520	-1.52(-2.44%)
Sep 04, 2020	63.74	63.95	59.45	62.37	340,707	-0.85(-1.35%)
Sep 03, 2020	65.69	65.69	63.02	63.23	573,631	-2.47(-3.75%)
Sep 02, 2020	66.76	66.98	65.54	65.69	1,462,300	-3.87(-5.56%)

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.