Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.11	53.62	52.35	53.20	50,586	+0.17(+0.31%)
Nov 27, 2019	53.74	53.74	52.73	53.03	96,376	-0.53(-0.99%)
Nov 26, 2019	52.60	53.81	52.60	53.57	120,049	+0.74(+1.41%)
Nov 25, 2019	51.00	52.99	50.96	52.82	120,686	+1.89(+3.71%)
Nov 22, 2019	51.96	52.14	50.56	50.93	137,042	-0.92(-1.77%)
Nov 21, 2019	52.33	52.49	51.64	51.85	104,848	-0.23(-0.44%)
Nov 20, 2019	51.20	52.15	51.20	52.08	259,324	+0.83(+1.63%)
Nov 19, 2019	50.50	51.50	50.40	51.25	149,997	+0.87(+1.73%)
Nov 18, 2019	51.38	51.62	49.91	50.37	123,219	-1.07(-2.09%)
Nov 15, 2019	51.46	51.95	50.86	51.45	133,117	+0.33(+0.65%)
Nov 14, 2019	51.28	51.51	50.98	51.12	99,682	-0.24(-0.46%)
Nov 13, 2019	51.03	51.64	50.88	51.36	167,129	+0.02(+0.04%)
Nov 12, 2019	50.87	51.48	50.81	51.34	186,562	+0.34(+0.67%)
Nov 11, 2019	50.48	51.37	50.48	51.00	68,637	+0.17(+0.34%)
Nov 08, 2019	50.56	51.59	50.56	50.82	93,432	-0.06(-0.11%)
Nov 07, 2019	50.85	51.18	50.33	50.88	99,883	+0.37(+0.73%)
Nov 06, 2019	52.49	52.49	50.45	50.51	235,203	-1.88(-3.59%)
Nov 05, 2019	52.97	53.66	51.41	52.39	502,152	-3.06(-5.52%)
Nov 04, 2019	55.69	55.69	55.14	55.46	230,167	+0.42(+0.77%)
Nov 01, 2019	55.19	55.82	54.82	55.03	131,263	+0.35(+0.64%)
Oct 31, 2019	55.04	55.04	54.19	54.69	158,422	-0.35(-0.63%)
Oct 30, 2019	55.76	55.76	54.67	55.03	107,470	-0.63(-1.14%)
Oct 29, 2019	55.13	56.40	54.80	55.67	112,049	+0.41(+0.75%)
Oct 28, 2019	54.14	55.36	54.14	55.25	75,810	+1.47(+2.73%)
Oct 25, 2019	53.69	54.39	53.69	53.79	58,763	+0.00(+0.00%)
Oct 24, 2019	53.95	54.25	53.37	53.79	72,522	-0.06(-0.12%)
Oct 23, 2019	54.14	54.44	53.71	53.85	55,091	-0.46(-0.84%)
Oct 22, 2019	54.38	55.63	53.91	54.31	110,190	+0.14(+0.25%)
Oct 21, 2019	53.95	54.96	52.92	54.17	121,507	+0.63(+1.18%)
Oct 18, 2019	53.48	54.14	53.48	53.54	95,722	-0.11(-0.21%)
Oct 17, 2019	52.20	53.69	52.15	53.65	300,850	+1.80(+3.47%)
Oct 16, 2019	51.89	51.98	51.32	51.85	96,354	-0.06(-0.11%)
Oct 15, 2019	51.55	52.25	51.26	51.91	138,315	+0.49(+0.95%)
Oct 14, 2019	51.43	51.80	50.70	51.42	185,789	-0.18(-0.36%)
Oct 11, 2019	51.37	52.16	51.17	51.60	313,986	+0.84(+1.66%)
Oct 10, 2019	50.64	51.09	50.13	50.76	129,888	+0.34(+0.67%)
Oct 09, 2019	50.16	50.90	48.83	50.42	144,588	+0.58(+1.16%)
Oct 08, 2019	50.54	50.59	49.44	49.84	150,304	-1.27(-2.49%)
Oct 07, 2019	51.64	51.74	51.10	51.12	131,328	-0.62(-1.21%)
Oct 04, 2019	51.95	53.43	51.27	51.74	113,602	+0.02(+0.04%)
Oct 03, 2019	51.28	51.82	50.25	51.72	170,438	+0.51(+1.00%)
Oct 02, 2019	51.70	51.70	50.57	51.21	167,806	-0.58(-1.12%)
Oct 01, 2019	52.62	52.62	51.07	51.79	180,038	-0.46(-0.88%)
Sep 30, 2019	52.96	53.06	51.93	52.25	191,352	-0.50(-0.94%)
Sep 27, 2019	54.13	54.60	52.01	52.74	159,828	-1.08(-2.01%)
Sep 26, 2019	54.64	54.69	53.74	53.82	101,943	-0.72(-1.33%)
Sep 25, 2019	54.58	55.02	53.74	54.55	167,446	+0.02(+0.03%)
Sep 24, 2019	55.86	56.22	53.97	54.53	154,108	-1.19(-2.14%)
Sep 23, 2019	56.04	56.24	55.63	55.72	170,398	-0.33(-0.59%)
Sep 20, 2019	56.13	56.87	56.00	56.05	595,921	-0.15(-0.26%)
Sep 19, 2019	55.21	56.50	55.08	56.20	322,355	+0.84(+1.52%)
Sep 18, 2019	55.29	55.66	54.58	55.36	117,501	+0.00(+0.00%)
Sep 17, 2019	54.82	55.60	54.64	55.36	187,941	+0.37(+0.67%)
Sep 16, 2019	55.85	55.91	54.91	54.99	215,738	-0.50(-0.89%)
Sep 13, 2019	54.87	56.28	53.22	55.48	376,021	+1.04(+1.91%)
Sep 12, 2019	53.62	55.09	52.08	54.44	388,839	+0.90(+1.69%)
Sep 11, 2019	52.55	53.62	52.35	53.54	373,515	+0.91(+1.73%)
Sep 10, 2019	53.14	54.18	52.34	52.63	1,169,927	-4.22(-7.42%)
Sep 09, 2019	58.02	58.02	56.61	56.84	243,989	-0.82(-1.42%)
Sep 06, 2019	58.56	58.65	57.66	57.67	177,874	-0.66(-1.13%)
Sep 05, 2019	57.22	59.02	56.52	58.32	232,648	+1.68(+2.97%)
Sep 04, 2019	57.09	57.17	56.37	56.64	208,086	+0.04(+0.06%)

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.