Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	71.28	72.56	70.94	72.29	198,184	+0.89(+1.25%)
Apr 27, 2023	70.97	71.40	70.01	71.40	164,436	+0.83(+1.18%)
Apr 26, 2023	71.17	72.03	69.83	70.57	164,769	-1.14(-1.59%)
Apr 25, 2023	72.01	72.14	71.23	71.71	180,572	-0.74(-1.02%)
Apr 24, 2023	72.35	73.11	71.88	72.44	104,669	-0.02(-0.03%)
Apr 21, 2023	71.60	72.79	70.95	72.46	206,239	+0.72(+1.00%)
Apr 20, 2023	72.60	72.60	70.97	71.75	204,276	-1.30(-1.77%)
Apr 19, 2023	72.31	73.99	72.09	73.04	192,912	+0.50(+0.69%)
Apr 18, 2023	70.99	72.54	70.96	72.54	275,828	+1.72(+2.42%)
Apr 17, 2023	70.31	71.09	69.97	70.82	135,498	+0.23(+0.32%)
Apr 14, 2023	71.31	71.90	69.98	70.60	135,680	-0.53(-0.75%)
Apr 13, 2023	70.84	71.63	70.53	71.13	156,061	+0.72(+1.02%)
Apr 12, 2023	70.93	71.79	70.26	70.41	131,591	+0.15(+0.21%)
Apr 11, 2023	69.71	71.11	69.14	70.26	174,612	+1.01(+1.46%)
Apr 10, 2023	69.14	70.17	68.97	69.25	266,992	-0.28(-0.41%)
Apr 06, 2023	69.42	70.19	68.68	69.54	142,372	+0.14(+0.20%)
Apr 05, 2023	68.93	69.54	68.41	69.40	216,798	+0.08(+0.11%)
Apr 04, 2023	70.89	71.40	69.08	69.32	187,527	-1.60(-2.26%)
Apr 03, 2023	72.21	73.24	70.32	70.92	241,719	-1.67(-2.30%)
Mar 31, 2023	70.68	72.87	70.33	72.59	225,481	+2.58(+3.69%)
Mar 30, 2023	70.87	71.32	69.81	70.01	152,757	-0.18(-0.25%)
Mar 29, 2023	71.00	71.56	69.63	70.19	99,745	-0.16(-0.22%)
Mar 28, 2023	70.17	70.56	69.52	70.34	90,373	-0.10(-0.14%)
Mar 27, 2023	70.74	71.23	69.90	70.44	112,622	+0.64(+0.91%)
Mar 24, 2023	69.11	70.04	68.14	69.80	150,019	-0.03(-0.04%)
Mar 23, 2023	68.82	70.37	68.70	69.83	223,520	+1.28(+1.86%)
Mar 22, 2023	69.83	70.45	68.27	68.56	202,358	-1.37(-1.96%)
Mar 21, 2023	68.83	70.56	67.81	69.93	123,722	+2.10(+3.10%)
Mar 20, 2023	68.08	69.37	67.02	67.83	216,509	+0.26(+0.39%)
Mar 17, 2023	66.70	68.19	65.97	67.57	541,618	+0.05(+0.07%)
Mar 16, 2023	64.67	68.14	64.47	67.52	286,399	+2.02(+3.09%)
Mar 15, 2023	64.88	65.95	63.67	65.50	415,890	+1.10(+1.71%)
Mar 14, 2023	66.00	66.67	63.66	64.40	566,932	+1.25(+1.97%)
Mar 13, 2023	62.65	65.44	60.92	63.15	564,308	-0.66(-1.04%)
Mar 10, 2023	71.10	71.10	63.59	63.81	897,563	-7.65(-10.71%)
Mar 09, 2023	75.45	75.60	75.45	71.47	193,232	-4.11(-5.43%)
Mar 08, 2023	74.25	75.94	74.15	75.57	226,317	+1.50(+2.03%)
Mar 07, 2023	75.04	75.04	73.54	74.07	365,358	-1.93(-2.54%)
Mar 06, 2023	75.55	76.97	74.97	76.00	147,505	+0.39(+0.52%)
Mar 03, 2023	75.96	76.35	75.56	75.61	110,298	+0.24(+0.32%)
Mar 02, 2023	75.14	75.54	74.53	75.37	84,222	-0.34(-0.45%)
Mar 01, 2023	75.83	76.62	75.47	75.71	133,408	-0.16(-0.21%)
Feb 28, 2023	75.96	76.93	75.40	75.87	165,038	-0.19(-0.26%)
Feb 27, 2023	76.26	77.26	75.84	76.06	107,433	+0.50(+0.66%)
Feb 24, 2023	75.18	75.95	74.61	75.56	87,961	-0.63(-0.83%)
Feb 23, 2023	76.19	76.67	75.23	76.20	95,306	+0.54(+0.71%)
Feb 22, 2023	77.09	77.59	75.11	75.66	185,032	-1.33(-1.72%)
Feb 21, 2023	77.74	78.77	76.30	76.99	300,477	-1.95(-2.47%)
Feb 17, 2023	78.61	79.12	77.76	78.94	132,021	+0.42(+0.53%)
Feb 16, 2023	77.89	79.21	76.16	78.52	154,423	-0.22(-0.28%)
Feb 15, 2023	77.32	78.96	76.79	78.74	124,168	+0.95(+1.22%)
Feb 14, 2023	76.73	78.03	76.43	77.80	139,554	+0.59(+0.77%)
Feb 13, 2023	75.76	77.59	75.35	77.20	160,655	+1.91(+2.54%)
Feb 10, 2023	73.74	75.58	73.30	75.29	195,499	+1.27(+1.71%)
Feb 09, 2023	76.80	77.07	73.78	74.02	178,137	-2.16(-2.83%)
Feb 08, 2023	75.49	76.52	74.79	76.18	237,329	+0.64(+0.85%)
Feb 07, 2023	70.92	76.54	70.92	75.53	417,402	-1.12(-1.46%)
Feb 06, 2023	77.06	78.43	76.50	76.66	341,957	-1.23(-1.58%)
Feb 03, 2023	76.29	77.95	76.29	77.88	161,067	+0.31(+0.40%)
Feb 02, 2023	77.40	78.87	76.97	77.57	148,952	+0.91(+1.18%)

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.