Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	57.27	58.38	49.27	57.27	594,861	-2.05(-3.46%)
Feb 27, 2020	60.38	61.17	59.31	59.32	260,710	-2.20(-3.58%)
Feb 26, 2020	61.64	62.66	60.91	61.52	85,297	+0.23(+0.38%)
Feb 25, 2020	63.60	63.60	60.88	61.29	126,410	-1.88(-2.98%)
Feb 24, 2020	62.69	63.80	62.34	63.17	142,060	-1.51(-2.34%)
Feb 21, 2020	65.78	65.78	64.29	64.68	109,379	-1.12(-1.69%)
Feb 20, 2020	66.30	66.81	64.69	65.80	139,102	-0.75(-1.12%)
Feb 19, 2020	66.59	68.04	66.23	66.55	83,267	+0.24(+0.36%)
Feb 18, 2020	66.33	66.48	65.36	66.31	73,457	+0.14(+0.21%)
Feb 14, 2020	67.45	67.72	65.96	66.17	97,552	-1.16(-1.72%)
Feb 13, 2020	66.47	67.97	66.22	67.33	112,218	+0.48(+0.72%)
Feb 12, 2020	67.51	68.20	66.79	66.85	119,072	-0.23(-0.35%)
Feb 11, 2020	66.08	67.17	65.63	67.08	150,342	+1.47(+2.25%)
Feb 10, 2020	63.88	65.95	63.88	65.61	156,100	+1.64(+2.56%)
Feb 07, 2020	61.98	64.31	61.79	63.97	152,784	+1.82(+2.92%)
Feb 06, 2020	62.35	63.10	62.05	62.15	85,833	+0.17(+0.27%)
Feb 05, 2020	62.12	62.76	59.43	61.98	184,996	+0.61(+0.99%)
Feb 04, 2020	58.73	62.07	58.01	61.38	354,748	+0.87(+1.43%)
Feb 03, 2020	60.40	61.72	60.16	60.51	279,682	+0.65(+1.09%)
Jan 31, 2020	60.25	60.50	59.23	59.86	172,425	-0.47(-0.78%)
Jan 30, 2020	60.24	61.74	59.29	60.33	145,483	-0.39(-0.64%)
Jan 29, 2020	60.89	61.07	59.70	60.71	285,832	+0.07(+0.12%)
Jan 28, 2020	61.27	61.47	60.54	60.64	109,626	-0.06(-0.11%)
Jan 27, 2020	60.72	61.11	60.56	60.70	142,855	-1.38(-2.23%)
Jan 24, 2020	63.70	63.84	61.88	62.09	90,390	-1.66(-2.60%)
Jan 23, 2020	63.22	64.21	63.02	63.74	115,182	+0.56(+0.89%)
Jan 22, 2020	62.42	63.27	62.42	63.18	107,911	+1.12(+1.80%)
Jan 21, 2020	61.86	62.25	61.30	62.07	130,425	+0.11(+0.18%)
Jan 17, 2020	62.52	62.86	61.62	61.96	117,626	+0.00(+0.00%)
Jan 16, 2020	60.44	62.06	60.26	61.96	83,324	+2.09(+3.49%)
Jan 15, 2020	59.09	60.07	59.09	59.86	81,399	+0.84(+1.43%)
Jan 14, 2020	58.80	59.86	58.22	59.02	138,974	+0.07(+0.12%)
Jan 13, 2020	57.47	58.96	57.21	58.95	67,234	+1.75(+3.06%)
Jan 10, 2020	56.82	57.47	56.22	57.20	112,852	+0.60(+1.06%)
Jan 09, 2020	57.68	57.96	56.48	56.60	155,953	-0.67(-1.17%)
Jan 08, 2020	56.84	57.76	56.74	57.27	138,660	+0.54(+0.96%)
Jan 07, 2020	55.63	56.86	55.39	56.73	90,351	+0.98(+1.75%)
Jan 06, 2020	54.92	55.75	54.43	55.75	84,811	+0.38(+0.68%)
Jan 03, 2020	54.85	55.88	54.36	55.38	115,890	-0.24(-0.43%)
Jan 02, 2020	55.39	56.04	54.07	55.62	101,968	+0.69(+1.26%)
Dec 31, 2019	55.88	56.11	54.85	54.92	146,056	-0.85(-1.53%)
Dec 30, 2019	56.65	56.65	55.47	55.78	95,537	-0.60(-1.07%)
Dec 27, 2019	56.50	56.84	56.22	56.38	90,607	-0.16(-0.28%)
Dec 26, 2019	55.63	56.54	55.30	56.54	60,176	+0.88(+1.57%)
Dec 24, 2019	55.23	55.74	54.75	55.66	61,417	+0.43(+0.78%)
Dec 23, 2019	56.39	56.39	54.71	55.23	149,678	-1.05(-1.87%)
Dec 20, 2019	56.91	57.16	56.10	56.28	250,879	-0.67(-1.18%)
Dec 19, 2019	55.51	57.04	55.50	56.95	142,053	+1.46(+2.62%)
Dec 18, 2019	54.62	55.62	54.21	55.50	230,804	+0.86(+1.57%)
Dec 17, 2019	53.47	54.87	53.31	54.64	248,571	+1.38(+2.60%)
Dec 16, 2019	53.36	54.21	53.10	53.26	127,286	+0.19(+0.36%)
Dec 13, 2019	53.72	54.13	52.69	53.06	80,949	-0.70(-1.31%)
Dec 12, 2019	53.48	54.58	53.03	53.77	145,658	+0.42(+0.79%)
Dec 11, 2019	52.93	53.88	52.39	53.35	155,711	+0.29(+0.55%)
Dec 10, 2019	53.44	53.72	52.55	53.05	90,287	-0.32(-0.60%)
Dec 09, 2019	53.32	53.75	52.96	53.37	107,225	+0.09(+0.17%)
Dec 06, 2019	53.18	54.16	53.18	53.28	103,572	+0.45(+0.85%)
Dec 05, 2019	52.11	53.44	52.11	52.83	103,988	+0.96(+1.86%)
Dec 04, 2019	51.38	52.37	51.16	51.87	83,911	+0.93(+1.82%)
Dec 03, 2019	51.88	51.88	50.43	50.94	155,921	-1.47(-2.80%)

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.