Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	74.08	75.65	73.69	73.76	270,692	-0.52(-0.71%)
Mar 30, 2022	75.66	75.66	74.03	74.28	178,216	-1.26(-1.67%)
Mar 29, 2022	73.45	75.81	73.45	75.54	231,574	+3.37(+4.67%)
Mar 28, 2022	72.93	73.81	70.92	72.17	316,254	-0.56(-0.77%)
Mar 25, 2022	74.44	74.84	72.25	72.74	160,263	-1.50(-2.02%)
Mar 24, 2022	74.06	74.79	72.95	74.23	153,685	+0.52(+0.70%)
Mar 23, 2022	74.89	75.14	73.43	73.72	212,889	-1.97(-2.60%)
Mar 22, 2022	74.83	76.40	74.71	75.69	166,944	+1.40(+1.89%)
Mar 21, 2022	76.01	76.21	73.64	74.28	223,327	-1.96(-2.57%)
Mar 18, 2022	74.99	76.48	74.55	76.24	292,794	+0.43(+0.57%)
Mar 17, 2022	74.47	76.24	74.05	75.81	150,639	+0.94(+1.26%)
Mar 16, 2022	72.25	74.89	71.75	74.86	267,901	+3.93(+5.54%)
Mar 15, 2022	70.45	71.72	69.99	70.93	321,153	+0.89(+1.27%)
Mar 14, 2022	72.58	72.85	68.91	70.05	227,017	-1.94(-2.69%)
Mar 11, 2022	72.78	76.56	71.03	71.98	263,680	-0.21(-0.29%)
Mar 10, 2022	71.42	73.42	70.87	72.19	182,473	-1.02(-1.39%)
Mar 09, 2022	71.76	73.86	71.20	73.21	161,722	+3.22(+4.60%)
Mar 08, 2022	69.22	72.03	67.77	69.99	269,680	+0.78(+1.13%)
Mar 07, 2022	74.10	74.59	69.10	69.21	389,645	-4.80(-6.48%)
Mar 04, 2022	73.49	75.47	72.44	74.01	290,909	-0.57(-0.76%)
Mar 03, 2022	75.88	76.32	74.27	74.58	289,532	-0.93(-1.23%)
Mar 02, 2022	72.79	76.03	72.68	75.51	229,704	+3.40(+4.72%)
Mar 01, 2022	74.22	74.67	71.65	72.11	267,839	-2.08(-2.80%)
Feb 28, 2022	73.72	77.54	73.65	74.19	260,153	-0.73(-0.98%)
Feb 25, 2022	74.13	75.25	73.29	74.92	218,703	+1.09(+1.48%)
Feb 24, 2022	68.22	74.21	66.93	73.83	347,087	+2.86(+4.03%)
Feb 23, 2022	72.23	73.08	70.73	70.97	233,114	-0.76(-1.06%)
Feb 22, 2022	72.42	72.84	71.25	71.73	214,805	-1.40(-1.91%)
Feb 18, 2022				73.12	0	-0.09(-0.13%)
Feb 17, 2022	75.14	77.34	73.17	73.22	179,805	-3.00(-3.94%)
Feb 16, 2022	76.15	76.89	74.79	76.22	221,289	-0.11(-0.15%)
Feb 15, 2022	75.45	76.97	74.71	76.33	669,839	+2.24(+3.03%)
Feb 14, 2022	75.85	77.55	73.17	74.09	324,380	-1.87(-2.46%)
Feb 11, 2022	77.63	78.37	75.55	75.96	237,233	-1.37(-1.77%)
Feb 10, 2022	79.08	81.50	76.67	77.33	206,587	-3.09(-3.84%)
Feb 09, 2022	80.96	81.91	79.78	80.42	317,502	+0.64(+0.80%)
Feb 08, 2022	79.87	80.79	79.04	79.78	248,798	+0.10(+0.13%)
Feb 07, 2022	81.23	81.73	79.38	79.68	246,785	-1.29(-1.60%)
Feb 04, 2022	80.90	81.70	79.48	80.97	468,683	-0.09(-0.11%)
Feb 03, 2022	83.64		80.95	81.05	495,773	-3.96(-4.66%)
Feb 02, 2022	85.41	86.73	83.85	85.02	559,870	-1.43(-1.66%)
Feb 01, 2022	85.17	87.21	83.59	86.45	314,156	+0.52(+0.61%)
Jan 31, 2022	81.21	86.57		85.93	400,285	+4.79(+5.90%)
Jan 28, 2022	77.51	81.33	76.44	81.14	254,173	+3.35(+4.31%)
Jan 27, 2022	79.00	79.93	77.57	77.79	310,820	-0.11(-0.15%)
Jan 26, 2022	78.99	80.19	76.87	77.90	318,734	+0.08(+0.10%)
Jan 25, 2022	79.29	79.91	75.78	77.82	361,022	-2.68(-3.33%)
Jan 24, 2022	78.85	80.80	76.32	80.50	513,615	-0.17(-0.21%)
Jan 21, 2022	83.11	83.95	80.61	80.67	273,026	-3.36(-4.00%)
Jan 20, 2022	86.35	88.21	84.04	84.04	257,876	-2.02(-2.35%)
Jan 19, 2022	87.04	87.33	85.32	86.06	131,647	-0.46(-0.53%)
Jan 18, 2022	88.59	89.38	86.26	86.52	219,626	-3.50(-3.88%)
Jan 14, 2022				90.01	0	-4.43(-4.69%)
Jan 13, 2022	93.82	94.88	93.24	94.44	193,257	+1.35(+1.45%)
Jan 12, 2022	95.27	96.60	92.93	93.09	140,481	-1.71(-1.80%)
Jan 11, 2022	93.39	95.31	92.19	94.80	103,716	+1.76(+1.89%)
Jan 10, 2022	93.32	95.41	90.53	93.04	157,172	-1.00(-1.06%)
Jan 07, 2022	94.08	94.90	93.39	94.04	125,162	+0.19(+0.20%)
Jan 06, 2022	94.00	97.61	93.12	93.85	182,354	+0.13(+0.14%)
Jan 05, 2022	99.37	99.96	93.56	93.72	124,338	-5.65(-5.69%)
Jan 04, 2022	97.53	99.74	97.53	99.37	212,301	+1.84(+1.89%)

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.