Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	70.61	72.81	70.27	72.53	225,675	+2.58(+3.69%)
Mar 30, 2023	70.81	71.26	69.75	69.95	152,888	-0.18(-0.25%)
Mar 29, 2023	70.94	71.50	69.57	70.12	99,831	-0.16(-0.22%)
Mar 28, 2023	70.11	70.50	69.46	70.28	90,450	-0.10(-0.14%)
Mar 27, 2023	70.68	71.16	69.84	70.38	112,719	+0.64(+0.91%)
Mar 24, 2023	69.05	69.98	68.09	69.74	150,148	-0.03(-0.04%)
Mar 23, 2023	68.76	70.31	68.64	69.77	223,712	+1.27(+1.86%)
Mar 22, 2023	69.77	70.39	68.21	68.50	202,532	-1.37(-1.96%)
Mar 21, 2023	68.77	70.50	67.75	69.87	123,828	+2.10(+3.10%)
Mar 20, 2023	68.02	69.31	66.96	67.77	216,695	+0.26(+0.39%)
Mar 17, 2023	66.64	68.13	65.91	67.51	542,084	+0.05(+0.07%)
Mar 16, 2023	64.62	68.09	64.42	67.46	286,646	+2.02(+3.09%)
Mar 15, 2023	64.82	65.89	63.62	65.44	416,248	+1.10(+1.71%)
Mar 14, 2023	65.94	66.62	63.61	64.34	567,419	+1.24(+1.97%)
Mar 13, 2023	62.60	65.39	60.86	63.10	564,793	-0.66(-1.04%)
Mar 10, 2023	71.04	71.04	63.53	63.76	898,335	-7.65(-10.71%)
Mar 09, 2023	75.38	75.54	75.38	71.41	193,398	-4.10(-5.43%)
Mar 08, 2023	74.18	75.88	74.09	75.51	226,512	+1.50(+2.03%)
Mar 07, 2023	74.97	74.97	73.48	74.01	365,672	-1.93(-2.54%)
Mar 06, 2023	75.49	76.90	74.91	75.94	147,632	+0.39(+0.52%)
Mar 03, 2023	75.90	76.29	75.50	75.55	110,393	+0.24(+0.32%)
Mar 02, 2023	75.08	75.48	74.47	75.30	84,295	-0.34(-0.45%)
Mar 01, 2023	75.76	76.55	75.40	75.64	133,523	-0.16(-0.21%)
Feb 28, 2023	75.90	76.87	75.34	75.80	165,180	-0.19(-0.26%)
Feb 27, 2023	76.19	77.19	75.77	76.00	107,525	+0.50(+0.66%)
Feb 24, 2023	75.12	75.89	74.55	75.50	88,037	-0.63(-0.83%)
Feb 23, 2023	76.12	76.60	75.17	76.13	95,388	+0.54(+0.71%)
Feb 22, 2023	77.03	77.53	75.05	75.60	185,191	-1.33(-1.72%)
Feb 21, 2023	77.67	78.70	76.23	76.92	300,735	-1.95(-2.47%)
Feb 17, 2023	78.54	79.05	77.69	78.87	132,134	+0.42(+0.53%)
Feb 16, 2023	77.83	79.14	76.10	78.45	154,556	-0.22(-0.28%)
Feb 15, 2023	77.25	78.89	76.73	78.67	124,274	+0.95(+1.22%)
Feb 14, 2023	76.67	77.96	76.37	77.73	139,674	+0.59(+0.77%)
Feb 13, 2023	75.69	77.53	75.28	77.14	160,793	+1.91(+2.54%)
Feb 10, 2023	73.68	75.52	73.23	75.23	195,667	+1.27(+1.71%)
Feb 09, 2023	76.74	77.01	73.72	73.96	178,291	-2.15(-2.83%)
Feb 08, 2023	75.42	76.45	74.73	76.11	237,533	+0.64(+0.85%)
Feb 07, 2023	70.86	76.47	70.86	75.47	417,761	-1.12(-1.46%)
Feb 06, 2023	76.99	78.36	76.43	76.59	342,251	-1.23(-1.58%)
Feb 03, 2023	76.23	77.89	76.23	77.82	161,206	+0.31(+0.40%)
Feb 02, 2023	77.33	78.81	76.90	77.51	149,080	+0.91(+1.18%)
Feb 01, 2023	75.50	77.60	74.83	76.60	149,848	+0.74(+0.98%)
Jan 31, 2023	75.10	76.40	75.00	75.86	183,383	+0.94(+1.25%)
Jan 30, 2023	74.49	75.85	74.38	74.92	126,264	-0.28(-0.38%)
Jan 27, 2023	73.81	75.80	73.81	75.21	158,353	+1.21(+1.63%)
Jan 26, 2023	73.57	74.02	72.53	74.00	226,452	+1.06(+1.46%)
Jan 25, 2023	72.37	73.17	71.52	72.94	171,185	-0.20(-0.28%)
Jan 24, 2023	72.86	73.98	72.39	73.14	144,254	+0.07(+0.09%)
Jan 23, 2023	71.88	73.65	71.38	73.07	193,356	+1.38(+1.93%)
Jan 20, 2023	70.72	72.90	69.96	71.69	211,179	+1.74(+2.49%)
Jan 19, 2023	69.88	70.22	68.81	69.94	153,508	-0.61(-0.87%)
Jan 18, 2023	71.51	72.72	70.47	70.56	120,291	-0.69(-0.97%)
Jan 17, 2023	71.04	71.74	69.97	71.25	179,506	-0.22(-0.31%)
Jan 13, 2023	69.65	72.04	69.34	71.47	142,563	+0.95(+1.35%)
Jan 12, 2023	69.49	70.63	67.93	70.52	177,381	+1.65(+2.39%)
Jan 11, 2023	67.52	68.94	67.13	68.87	152,933	+2.11(+3.17%)
Jan 10, 2023	65.14	66.76	65.12	66.76	120,888	+1.59(+2.44%)
Jan 09, 2023	64.31	66.46	63.61	65.17	179,368	+1.26(+1.97%)
Jan 06, 2023	63.49	64.24	62.73	63.91	114,531	+1.32(+2.10%)
Jan 05, 2023	63.50	64.51	62.46	62.60	120,957	-1.39(-2.18%)
Jan 04, 2023	63.96	64.82	62.32	63.99	242,631	+0.72(+1.14%)

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.