Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	87.81	89.01	87.32	88.06	115,411	+0.06(+0.06%)
Jul 29, 2021	87.98	88.80	86.65	88.00	160,727	+0.65(+0.75%)
Jul 28, 2021	86.41	87.65	86.14	87.35	191,262	+1.33(+1.54%)
Jul 27, 2021	87.67	87.90	85.86	86.02	106,198	-2.18(-2.47%)
Jul 26, 2021	88.58	88.82	88.16	88.20	113,922	-0.09(-0.11%)
Jul 23, 2021	88.10	88.81	87.02	88.29	119,839	+0.59(+0.67%)
Jul 22, 2021	87.42	88.65	87.11	87.71	170,461	+0.16(+0.18%)
Jul 21, 2021	87.76	88.32	86.20	87.55	120,639	+0.36(+0.41%)
Jul 20, 2021	85.16	88.06	85.16	87.19	133,986	+2.16(+2.54%)
Jul 19, 2021	85.73	86.38	84.64	85.03	72,262	-2.08(-2.39%)
Jul 16, 2021	87.50	87.72	86.42	87.11	81,248	+0.35(+0.40%)
Jul 15, 2021	86.23	87.42	86.04	86.76	67,579	-0.07(-0.08%)
Jul 14, 2021	88.07	88.07	85.72	86.83	71,941	-1.05(-1.20%)
Jul 13, 2021	88.65	88.70	87.03	87.88	256,489	-0.89(-1.00%)
Jul 12, 2021	86.87	89.17	86.87	88.77	178,978	+2.04(+2.35%)
Jul 09, 2021	86.78	87.11	85.04	86.73	131,298	+1.03(+1.20%)
Jul 08, 2021	86.72	86.94	85.18	85.70	70,265	-2.10(-2.39%)
Jul 07, 2021	87.40	88.43	87.02	87.80	129,507	+0.06(+0.06%)
Jul 06, 2021	87.70	87.85	86.46	87.74	116,750	+0.07(+0.08%)
Jul 02, 2021	87.85	88.22	87.19	87.68	104,505	+0.09(+0.10%)
Jul 01, 2021	86.81	87.71	86.20	87.59	115,012	+1.32(+1.53%)
Jun 30, 2021	85.60	86.53	84.36	86.28	173,663	+0.67(+0.79%)
Jun 29, 2021	82.21	85.71	81.52	85.60	377,090	+3.83(+4.68%)
Jun 28, 2021	86.89	86.89	81.21	81.78	278,731	-3.82(-4.46%)
Jun 25, 2021	86.77	87.39	85.08	85.60	395,372	-0.76(-0.88%)
Jun 24, 2021	86.73	86.84	85.46	86.35	134,080	+0.21(+0.24%)
Jun 23, 2021	85.79	86.95	85.61	86.14	177,970	+0.58(+0.68%)
Jun 22, 2021	85.33	86.24	84.58	85.57	158,918	-0.21(-0.24%)
Jun 21, 2021	83.31	85.87	82.43	85.78	156,209	+2.92(+3.52%)
Jun 18, 2021	84.86	84.96	82.56	82.86	335,624	-1.38(-1.64%)
Jun 17, 2021	86.30	86.96	83.84	84.24	186,714	-2.23(-2.57%)
Jun 16, 2021	85.48	87.23	85.48	86.47	165,653	+1.15(+1.34%)
Jun 15, 2021	85.34	86.42	84.61	85.32	131,709	-0.01(-0.01%)
Jun 14, 2021	85.65	86.23	84.67	85.33	77,529	-0.10(-0.12%)
Jun 11, 2021	84.95	86.01	83.10	85.43	103,765	+1.02(+1.21%)
Jun 10, 2021	84.76	84.89	83.88	84.42	176,738	-0.13(-0.16%)
Jun 09, 2021	85.72	85.76	84.45	84.55	109,041	-0.73(-0.85%)
Jun 08, 2021	84.41	86.02	84.24	85.27	187,746	+0.97(+1.15%)
Jun 07, 2021	82.65	84.89	82.42	84.30	153,348	+1.69(+2.04%)
Jun 04, 2021	81.67	82.70	80.46	82.61	121,417	+0.98(+1.20%)
Jun 03, 2021	83.25	83.43	81.13	81.63	98,425	-1.71(-2.05%)
Jun 02, 2021	83.97	85.34	82.63	83.34	194,830	-0.71(-0.84%)
Jun 01, 2021	86.04	86.50	82.53	84.05	163,034	-1.19(-1.39%)
May 28, 2021	87.24	87.99	84.99	85.24	184,454	-2.62(-2.98%)
May 27, 2021	88.47	88.99	87.52	87.86	224,003	-0.61(-0.69%)
May 26, 2021	87.32	88.60	86.24	88.47	203,759	+1.12(+1.28%)
May 25, 2021	86.65	87.76	86.36	87.35	246,090	+1.14(+1.32%)
May 24, 2021	84.77	86.30	84.63	86.21	141,017	+1.94(+2.31%)
May 21, 2021	84.88	85.54	83.90	84.26	88,086	+0.22(+0.26%)
May 20, 2021	82.88	84.66	82.88	84.05	99,573	+1.04(+1.25%)
May 19, 2021	81.92	83.31	81.19	83.01	132,828	-0.31(-0.37%)
May 18, 2021	85.37	86.75	83.29	83.32	167,780	-2.09(-2.45%)
May 17, 2021	83.97	85.59	83.40	85.42	141,175	+0.95(+1.13%)
May 14, 2021	83.21	85.22	82.48	84.46	122,959	+1.80(+2.18%)
May 13, 2021	81.79	82.99	81.68	82.66	192,526	+1.39(+1.71%)
May 12, 2021	82.35	83.16	81.02	81.27	118,082	-1.75(-2.11%)
May 11, 2021	82.66	84.55	82.48	83.03	106,842	-1.63(-1.93%)
May 10, 2021	86.17	86.17	84.43	84.66	87,810	-1.50(-1.74%)
May 07, 2021	86.35	86.98	85.94	86.16	129,812	+0.08(+0.09%)
May 06, 2021	85.83	86.30	85.12	86.09	127,008	+0.39(+0.45%)
May 05, 2021	83.74	85.76	83.16	85.70	186,930	+2.51(+3.02%)
May 04, 2021	83.83	83.91	82.11	83.19	251,602	-1.25(-1.47%)

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.