Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	67.78	69.55	65.33	65.72	216,644	-2.42(-3.56%)
Apr 28, 2022	68.48	69.02	65.50	68.14	246,948	+0.81(+1.21%)
Apr 27, 2022	66.46	68.48	66.46	67.33	351,247	+0.58(+0.88%)
Apr 26, 2022	68.65	68.93	66.52	66.74	246,883	-2.70(-3.89%)
Apr 25, 2022	67.19	69.52	66.51	69.45	211,638	+2.01(+2.98%)
Apr 22, 2022	67.98	70.91	66.86	67.43	162,039	-0.74(-1.08%)
Apr 21, 2022	72.05	72.12	67.27	68.17	177,102	-3.39(-4.74%)
Apr 20, 2022	71.61	72.11	70.99	71.56	149,116	+0.46(+0.65%)
Apr 19, 2022	68.05	71.38	68.05	71.10	149,959	+2.87(+4.21%)
Apr 18, 2022	70.32	70.32	67.20	68.23	222,870	-2.18(-3.10%)
Apr 14, 2022	70.94	71.87	69.84	70.41	216,359	-0.10(-0.14%)
Apr 13, 2022	70.25	71.24	69.12	70.51	140,466	+1.03(+1.48%)
Apr 12, 2022	69.93	70.62	68.87	69.48	250,724	+0.68(+0.99%)
Apr 11, 2022	68.79	69.70	68.21	68.80	196,301	-0.55(-0.79%)
Apr 08, 2022	69.97	71.29	69.25	69.35	152,248	-0.99(-1.40%)
Apr 07, 2022	70.62	71.61	68.72	70.34	216,985	-0.15(-0.22%)
Apr 06, 2022	71.77	71.77	69.57	70.49	211,939	-2.43(-3.34%)
Apr 05, 2022	74.42	74.58	71.77	72.92	208,925	-1.48(-1.98%)
Apr 04, 2022	74.45	75.11	73.97	74.40	225,471	-0.54(-0.72%)
Apr 01, 2022	74.81	75.58	73.38	74.94	141,084	+0.87(+1.18%)
Mar 31, 2022	74.39	75.96	74.00	74.06	269,570	-0.53(-0.71%)
Mar 30, 2022	75.97	75.97	74.34	74.59	177,477	-1.26(-1.67%)
Mar 29, 2022	73.76	76.13	73.76	75.86	230,615	+3.38(+4.67%)
Mar 28, 2022	73.23	74.12	71.22	72.47	314,943	-0.57(-0.77%)
Mar 25, 2022	74.75	75.15	72.55	73.04	159,599	-1.50(-2.02%)
Mar 24, 2022	74.37	75.10	73.25	74.54	153,048	+0.52(+0.70%)
Mar 23, 2022	75.21	75.45	73.74	74.03	212,007	-1.97(-2.60%)
Mar 22, 2022	75.14	76.72	75.02	76.00	166,252	+1.41(+1.89%)
Mar 21, 2022	76.33	76.53	73.95	74.59	222,402	-1.96(-2.57%)
Mar 18, 2022	75.30	76.80	74.86	76.56	291,580	+0.43(+0.57%)
Mar 17, 2022	74.78	76.56	74.36	76.13	150,014	+0.95(+1.26%)
Mar 16, 2022	72.55	75.21	72.05	75.18	266,791	+3.95(+5.54%)
Mar 15, 2022	70.74	72.01	70.28	71.23	319,822	+0.89(+1.27%)
Mar 14, 2022	72.89	73.15	69.20	70.34	226,076	-1.95(-2.69%)
Mar 11, 2022	73.08	76.88	71.33	72.28	262,587	-0.21(-0.29%)
Mar 10, 2022	71.72	73.73	71.17	72.49	181,716	-1.02(-1.39%)
Mar 09, 2022	72.06	74.17	71.50	73.51	161,052	+3.23(+4.60%)
Mar 08, 2022	69.51	72.33	68.05	70.28	268,563	+0.78(+1.13%)
Mar 07, 2022	74.41	74.90	69.38	69.50	388,030	-4.82(-6.48%)
Mar 04, 2022	73.80	75.79	72.74	74.31	289,703	-0.57(-0.76%)
Mar 03, 2022	76.19	76.64	74.58	74.89	288,332	-0.93(-1.23%)
Mar 02, 2022	73.09	76.35	72.98	75.82	228,752	+3.41(+4.72%)
Mar 01, 2022	74.53	74.98	71.95	72.41	266,729	-2.09(-2.80%)
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%)

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.