Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	57.03	58.14	49.06	57.03	597,337	-2.05(-3.46%)
Feb 27, 2020	60.13	60.92	59.07	59.07	261,795	-2.19(-3.58%)
Feb 26, 2020	61.39	62.40	60.66	61.27	85,652	+0.23(+0.38%)
Feb 25, 2020	63.33	63.33	60.63	61.04	126,936	-1.87(-2.98%)
Feb 24, 2020	62.43	63.54	62.09	62.91	142,651	-1.51(-2.34%)
Feb 21, 2020	65.51	65.51	64.02	64.42	109,835	-1.11(-1.69%)
Feb 20, 2020	66.02	66.54	64.42	65.53	139,681	-0.74(-1.12%)
Feb 19, 2020	66.32	67.76	65.96	66.27	83,614	+0.24(+0.36%)
Feb 18, 2020	66.06	66.21	65.09	66.03	73,762	+0.14(+0.21%)
Feb 14, 2020	67.17	67.44	65.68	65.89	97,958	-1.16(-1.72%)
Feb 13, 2020	66.20	67.68	65.95	67.05	112,685	+0.48(+0.72%)
Feb 12, 2020	67.23	67.92	66.51	66.57	119,567	-0.23(-0.35%)
Feb 11, 2020	65.81	66.89	65.36	66.80	150,967	+1.47(+2.25%)
Feb 10, 2020	63.62	65.67	63.62	65.33	156,750	+1.63(+2.56%)
Feb 07, 2020	61.73	64.04	61.53	63.70	153,420	+1.81(+2.92%)
Feb 06, 2020	62.09	62.84	61.79	61.89	86,191	+0.17(+0.27%)
Feb 05, 2020	61.86	62.50	59.19	61.73	185,766	+0.61(+0.99%)
Feb 04, 2020	58.49	61.81	57.77	61.12	356,225	+0.86(+1.43%)
Feb 03, 2020	60.15	61.47	59.91	60.26	280,846	+0.65(+1.09%)
Jan 31, 2020	60.00	60.25	58.98	59.61	173,142	-0.47(-0.78%)
Jan 30, 2020	59.99	61.48	59.05	60.08	146,089	-0.39(-0.64%)
Jan 29, 2020	60.63	60.82	59.45	60.46	287,021	+0.07(+0.12%)
Jan 28, 2020	61.02	61.21	60.29	60.39	110,082	-0.06(-0.11%)
Jan 27, 2020	60.47	60.86	60.30	60.45	143,450	-1.38(-2.23%)
Jan 24, 2020	63.43	63.58	61.63	61.83	90,766	-1.65(-2.60%)
Jan 23, 2020	62.96	63.95	62.76	63.48	115,661	+0.56(+0.89%)
Jan 22, 2020	62.16	63.00	62.16	62.92	108,360	+1.11(+1.80%)
Jan 21, 2020	61.61	61.99	61.05	61.81	130,968	+0.11(+0.18%)
Jan 17, 2020	62.26	62.59	61.37	61.70	118,116	+0.00(+0.00%)
Jan 16, 2020	60.19	61.81	60.01	61.70	83,670	+2.08(+3.49%)
Jan 15, 2020	58.85	59.82	58.85	59.62	81,737	+0.84(+1.43%)
Jan 14, 2020	58.55	59.61	57.98	58.78	139,552	+0.07(+0.12%)
Jan 13, 2020	57.23	58.72	56.97	58.71	67,514	+1.74(+3.06%)
Jan 10, 2020	56.59	57.23	55.98	56.96	113,321	+0.60(+1.06%)
Jan 09, 2020	57.44	57.72	56.25	56.37	156,602	-0.67(-1.17%)
Jan 08, 2020	56.61	57.52	56.51	57.04	139,237	+0.54(+0.96%)
Jan 07, 2020	55.40	56.62	55.16	56.50	90,727	+0.97(+1.75%)
Jan 06, 2020	54.69	55.52	54.20	55.52	85,164	+0.38(+0.68%)
Jan 03, 2020	54.62	55.65	54.14	55.15	116,372	-0.24(-0.43%)
Jan 02, 2020	55.17	55.81	53.84	55.39	102,392	+0.69(+1.26%)
Dec 31, 2019	55.65	55.88	54.62	54.70	146,664	-0.85(-1.53%)
Dec 30, 2019	56.41	56.41	55.24	55.55	95,934	-0.60(-1.07%)
Dec 27, 2019	56.27	56.61	55.99	56.15	90,984	-0.16(-0.28%)
Dec 26, 2019	55.40	56.30	55.07	56.30	60,426	+0.87(+1.57%)
Dec 24, 2019	55.00	55.50	54.52	55.43	61,673	+0.43(+0.78%)
Dec 23, 2019	56.16	56.16	54.49	55.00	150,301	-1.05(-1.87%)
Dec 20, 2019	56.67	56.92	55.86	56.05	251,923	-0.67(-1.18%)
Dec 19, 2019	55.28	56.81	55.27	56.72	142,645	+1.45(+2.62%)
Dec 18, 2019	54.39	55.39	53.98	55.27	231,765	+0.85(+1.57%)
Dec 17, 2019	53.25	54.65	53.09	54.41	249,605	+1.38(+2.60%)
Dec 16, 2019	53.14	53.98	52.88	53.04	127,816	+0.19(+0.36%)
Dec 13, 2019	53.49	53.91	52.48	52.84	81,286	-0.70(-1.31%)
Dec 12, 2019	53.26	54.35	52.81	53.55	146,264	+0.42(+0.79%)
Dec 11, 2019	52.71	53.66	52.18	53.13	156,359	+0.29(+0.55%)
Dec 10, 2019	53.22	53.50	52.33	52.83	90,663	-0.32(-0.60%)
Dec 09, 2019	53.10	53.53	52.74	53.15	107,671	+0.09(+0.17%)
Dec 06, 2019	52.96	53.94	52.96	53.06	104,003	+0.45(+0.85%)
Dec 05, 2019	51.89	53.22	51.89	52.61	104,421	+0.96(+1.86%)
Dec 04, 2019	51.17	52.15	50.95	51.65	84,261	+0.92(+1.82%)
Dec 03, 2019	51.66	51.66	50.22	50.73	156,570	-1.46(-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.