Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	75.96	76.93	75.40	75.87	165,038	-0.19(-0.26%)
Feb 27, 2023	76.26	77.26	75.84	76.06	107,433	+0.50(+0.66%)
Feb 24, 2023	75.18	75.95	74.61	75.56	87,961	-0.63(-0.83%)
Feb 23, 2023	76.19	76.67	75.23	76.20	95,306	+0.54(+0.71%)
Feb 22, 2023	77.09	77.59	75.11	75.66	185,032	-1.33(-1.72%)
Feb 21, 2023	77.74	78.77	76.30	76.99	300,477	-1.95(-2.47%)
Feb 17, 2023	78.61	79.12	77.76	78.94	132,021	+0.42(+0.53%)
Feb 16, 2023	77.89	79.21	76.16	78.52	154,423	-0.22(-0.28%)
Feb 15, 2023	77.32	78.96	76.79	78.74	124,168	+0.95(+1.22%)
Feb 14, 2023	76.73	78.03	76.43	77.80	139,554	+0.59(+0.77%)
Feb 13, 2023	75.76	77.59	75.35	77.20	160,655	+1.91(+2.54%)
Feb 10, 2023	73.74	75.58	73.30	75.29	195,499	+1.27(+1.71%)
Feb 09, 2023	76.80	77.07	73.78	74.02	178,137	-2.16(-2.83%)
Feb 08, 2023	75.49	76.52	74.79	76.18	237,329	+0.64(+0.85%)
Feb 07, 2023	70.92	76.54	70.92	75.53	417,402	-1.12(-1.46%)
Feb 06, 2023	77.06	78.43	76.50	76.66	341,957	-1.23(-1.58%)
Feb 03, 2023	76.29	77.95	76.29	77.88	161,067	+0.31(+0.40%)
Feb 02, 2023	77.40	78.87	76.97	77.57	148,952	+0.91(+1.18%)
Feb 01, 2023	75.56	77.67	74.89	76.67	149,719	+0.74(+0.98%)
Jan 31, 2023	75.16	76.47	75.07	75.92	183,226	+0.94(+1.25%)
Jan 30, 2023	74.55	75.91	74.44	74.99	126,155	-0.28(-0.38%)
Jan 27, 2023	73.88	75.87	73.88	75.27	158,217	+1.21(+1.63%)
Jan 26, 2023	73.63	74.09	72.59	74.06	226,258	+1.06(+1.46%)
Jan 25, 2023	72.43	73.23	71.58	73.00	171,038	-0.20(-0.28%)
Jan 24, 2023	72.92	74.04	72.45	73.20	144,130	+0.07(+0.09%)
Jan 23, 2023	71.95	73.71	71.44	73.14	193,190	+1.38(+1.93%)
Jan 20, 2023	70.79	72.96	70.02	71.75	210,997	+1.75(+2.49%)
Jan 19, 2023	69.94	70.28	68.87	70.01	153,376	-0.61(-0.87%)
Jan 18, 2023	71.58	72.78	70.53	70.62	120,188	-0.69(-0.97%)
Jan 17, 2023	71.10	71.80	70.03	71.31	179,352	-0.22(-0.31%)
Jan 13, 2023	69.71	72.10	69.40	71.54	142,441	+0.96(+1.35%)
Jan 12, 2023	69.55	70.69	67.99	70.58	177,229	+1.65(+2.39%)
Jan 11, 2023	67.58	69.00	67.19	68.93	152,802	+2.12(+3.17%)
Jan 10, 2023	65.20	66.82	65.18	66.82	120,785	+1.59(+2.44%)
Jan 09, 2023	64.37	66.51	63.67	65.23	179,214	+1.26(+1.97%)
Jan 06, 2023	63.54	64.29	62.78	63.97	114,433	+1.32(+2.10%)
Jan 05, 2023	63.56	64.56	62.52	62.65	120,853	-1.39(-2.18%)
Jan 04, 2023	64.02	64.88	62.37	64.05	242,423	+0.72(+1.14%)
Jan 03, 2023	63.09	63.99	61.98	63.33	233,531	+1.03(+1.66%)
Dec 30, 2022	62.25	62.41	60.99	62.29	187,072	-0.43(-0.68%)
Dec 29, 2022	62.66	63.30	61.39	62.72	211,363	+0.68(+1.10%)
Dec 28, 2022	63.38	64.13	61.74	62.04	159,544	-1.30(-2.05%)
Dec 27, 2022	64.28	65.43	62.67	63.34	124,153	-0.58(-0.90%)
Dec 23, 2022	64.09	64.40	61.21	63.91	159,950	-0.22(-0.35%)
Dec 22, 2022	65.23	65.23	63.61	64.13	128,540	-1.77(-2.69%)
Dec 21, 2022	65.53	66.34	64.41	65.91	185,745	+0.93(+1.43%)
Dec 20, 2022	63.94	65.65	62.91	64.98	154,349	+0.96(+1.49%)
Dec 19, 2022	65.50	66.20	63.98	64.03	182,487	-1.61(-2.45%)
Dec 16, 2022	66.98	68.05	64.38	65.64	438,684	-2.46(-3.61%)
Dec 15, 2022	68.78	71.29	67.73	68.09	222,002	-1.92(-2.74%)
Dec 14, 2022	70.22	71.93	69.73	70.01	213,179	-0.60(-0.86%)
Dec 13, 2022	71.74	72.59	69.41	70.62	222,317	+1.51(+2.19%)
Dec 12, 2022	68.03	69.48	67.69	69.11	176,839	+1.32(+1.95%)
Dec 09, 2022	67.45	68.33	66.73	67.79	146,673	-0.16(-0.23%)
Dec 08, 2022	67.41	68.17	66.59	67.94	164,016	+1.08(+1.61%)
Dec 07, 2022	67.18	69.83	66.57	66.87	183,604	-0.41(-0.61%)
Dec 06, 2022	68.27	68.42	66.98	67.27	165,335	-1.22(-1.78%)
Dec 05, 2022	70.16	70.16	68.38	68.50	150,613	-2.13(-3.02%)
Dec 02, 2022	69.88	71.83	69.26	70.63	165,164	-0.04(-0.05%)

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.