Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.03	77.86	73.96	74.50	259,075	-0.73(-0.98%)
Feb 25, 2022	74.44	75.56	73.60	75.23	217,797	+1.10(+1.48%)
Feb 24, 2022	68.51	74.51	67.21	74.13	345,648	+2.87(+4.03%)
Feb 23, 2022	72.53	73.38	71.02	71.26	232,148	-0.76(-1.06%)
Feb 22, 2022	72.72	73.14	71.55	72.03	213,914	-1.40(-1.91%)
Feb 18, 2022				73.43	0	-0.10(-0.13%)
Feb 17, 2022	75.45	77.66	73.47	73.52	179,060	-3.01(-3.94%)
Feb 16, 2022	76.47	77.21	75.10	76.54	220,371	-0.11(-0.15%)
Feb 15, 2022	75.76	77.29	75.02	76.65	667,063	+2.25(+3.03%)
Feb 14, 2022	76.16	77.87	73.47	74.40	323,036	-1.88(-2.46%)
Feb 11, 2022	77.96	78.69	75.87	76.28	236,249	-1.37(-1.77%)
Feb 10, 2022	79.41	81.84	76.98	77.65	205,731	-3.10(-3.84%)
Feb 09, 2022	81.30	82.25	80.11	80.75	316,186	+0.64(+0.80%)
Feb 08, 2022	80.20	81.12	79.37	80.11	247,767	+0.10(+0.13%)
Feb 07, 2022	81.56	82.07	79.71	80.01	245,762	-1.30(-1.60%)
Feb 04, 2022	81.24	82.04	79.81	81.31	466,740	-0.09(-0.11%)
Feb 03, 2022	83.99		81.29	81.39	493,718	-3.98(-4.66%)
Feb 02, 2022	85.77	87.10	84.20	85.37	557,549	-1.44(-1.66%)
Feb 01, 2022	85.52	87.57	83.94	86.81	312,854	+0.52(+0.61%)
Jan 31, 2022	81.54	86.93		86.28	398,625	+4.81(+5.90%)
Jan 28, 2022	77.83	81.67	76.76	81.48	253,120	+3.37(+4.31%)
Jan 27, 2022	79.33	80.27	77.89	78.11	309,531	-0.11(-0.15%)
Jan 26, 2022	79.32	80.52	77.19	78.22	317,413	+0.08(+0.10%)
Jan 25, 2022	79.62	80.25	76.10	78.15	359,526	-2.69(-3.33%)
Jan 24, 2022	79.18	81.13	76.64	80.84	511,486	-0.17(-0.21%)
Jan 21, 2022	83.45	84.30	80.95	81.01	271,894	-3.38(-4.00%)
Jan 20, 2022	86.71	88.57	84.39	84.39	256,807	-2.03(-2.35%)
Jan 19, 2022	87.40	87.70	85.67	86.42	131,101	-0.46(-0.53%)
Jan 18, 2022	88.96	89.75	86.62	86.88	218,716	-3.51(-3.88%)
Jan 14, 2022				90.39	0	-4.44(-4.69%)
Jan 13, 2022	94.21	95.28	93.63	94.83	192,456	+1.35(+1.45%)
Jan 12, 2022	95.67	97.01	93.31	93.48	139,898	-1.72(-1.80%)
Jan 11, 2022	93.78	95.71	92.57	95.19	103,287	+1.76(+1.89%)
Jan 10, 2022	93.71	95.80	90.91	93.43	156,520	-1.00(-1.06%)
Jan 07, 2022	94.47	95.30	93.78	94.43	124,643	+0.19(+0.20%)
Jan 06, 2022	94.39	98.02	93.51	94.24	181,598	+0.13(+0.14%)
Jan 05, 2022	99.78	100.37	93.95	94.11	123,822	-5.68(-5.69%)
Jan 04, 2022	97.93	100.16	97.93	99.78	211,421	+1.85(+1.89%)
Jan 03, 2022	99.27	99.92	97.10	97.93	112,236	-0.91(-0.92%)
Dec 31, 2021	99.29	99.67	97.98	98.84	144,029	-0.79(-0.79%)
Dec 30, 2021	99.73	102.54	99.59	99.63	90,096	+0.35(+0.36%)
Dec 29, 2021	100.67	100.86	99.16	99.28	75,584	-1.75(-1.74%)
Dec 28, 2021	101.24	101.64	100.33	101.03	102,243	+0.02(+0.02%)
Dec 27, 2021	99.76	101.03	97.89	101.01	128,476	+2.07(+2.09%)
Dec 23, 2021	96.54	99.77	96.54	98.94	126,074	+2.68(+2.78%)
Dec 22, 2021	92.28	96.42	92.28	96.26	208,171	+4.29(+4.67%)
Dec 21, 2021	92.12	92.90	91.29	91.97	389,390	+1.20(+1.32%)
Dec 20, 2021	93.66	93.68	90.15	90.77	296,115	-4.03(-4.25%)
Dec 17, 2021	96.49	97.83	94.51	94.79	340,072	-2.25(-2.32%)
Dec 16, 2021	98.21	100.75	95.99	97.04	226,112	-0.52(-0.53%)
Dec 15, 2021	98.63	98.87	95.45	97.56	203,848	-0.93(-0.95%)
Dec 14, 2021	98.55	99.77	97.58	98.49	255,182	-0.35(-0.36%)
Dec 13, 2021	99.10	101.88	98.30	98.85	178,296	-0.41(-0.41%)
Dec 10, 2021	100.92	101.86	98.86	99.26	144,906	-1.03(-1.02%)
Dec 09, 2021	102.17	102.68	99.93	100.28	118,096	-2.58(-2.50%)
Dec 08, 2021	104.14	105.52	102.37	102.86	167,857	-1.53(-1.47%)
Dec 07, 2021	103.56	105.57	101.70	104.39	271,019	+2.49(+2.44%)
Dec 06, 2021	101.93	102.21	99.88	101.90	103,378	+1.05(+1.04%)
Dec 03, 2021	102.48	102.48	99.68	100.85	112,608	-1.34(-1.31%)
Dec 02, 2021	99.65	102.75	97.75	102.19	106,044	+3.88(+3.94%)

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.