Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	54.03	54.30	53.15	53.55	130,624	-0.36(-0.68%)
Jul 30, 2019	54.12	54.40	53.82	53.91	146,802	-0.52(-0.96%)
Jul 29, 2019	55.33	55.34	54.37	54.43	89,684	-0.79(-1.44%)
Jul 26, 2019	55.10	55.35	54.86	55.23	130,998	+0.36(+0.65%)
Jul 25, 2019	53.57	55.16	53.41	54.87	123,953	+1.34(+2.51%)
Jul 24, 2019	52.71	53.68	52.00	53.53	156,486	+0.61(+1.15%)
Jul 23, 2019	52.35	52.93	51.77	52.92	142,320	+0.88(+1.68%)
Jul 22, 2019	52.94	53.36	51.74	52.04	236,697	-0.76(-1.43%)
Jul 19, 2019	53.51	53.81	52.74	52.80	99,537	-0.76(-1.41%)
Jul 18, 2019	53.07	53.87	52.88	53.56	159,777	+0.62(+1.17%)
Jul 17, 2019	53.78	54.24	52.81	52.94	104,248	-0.84(-1.56%)
Jul 16, 2019	53.47	54.35	53.18	53.78	171,927	+0.44(+0.82%)
Jul 15, 2019	53.63	54.82	52.91	53.34	195,439	-0.14(-0.26%)
Jul 12, 2019	53.55	53.87	53.07	53.47	216,943	+0.20(+0.38%)
Jul 11, 2019	55.27	55.27	52.55	53.27	211,695	-3.20(-5.67%)
Jul 10, 2019	55.75	56.90	55.75	56.48	229,564	+1.01(+1.83%)
Jul 09, 2019	54.12	55.53	53.90	55.46	176,028	+1.02(+1.88%)
Jul 08, 2019	54.19	54.50	53.79	54.44	209,125	+0.17(+0.32%)
Jul 05, 2019	53.94	54.28	53.35	54.27	103,593	+0.27(+0.51%)
Jul 03, 2019	53.08	54.38	53.08	53.99	75,091	+1.20(+2.26%)
Jul 02, 2019	52.41	52.87	52.26	52.80	133,524	+0.41(+0.78%)
Jul 01, 2019	52.65	53.46	51.81	52.39	230,410	+0.34(+0.65%)
Jun 28, 2019	52.17	52.95	51.94	52.05	923,569	+0.25(+0.48%)
Jun 27, 2019	50.77	52.58	50.74	51.80	186,610	+1.03(+2.03%)
Jun 26, 2019	50.74	50.90	49.97	50.77	185,644	+0.19(+0.38%)
Jun 25, 2019	50.83	51.34	49.49	50.58	232,810	-0.07(-0.14%)
Jun 24, 2019	51.80	52.34	50.42	50.66	150,989	-1.13(-2.18%)
Jun 21, 2019	51.22	51.98	51.08	51.79	219,245	+0.35(+0.67%)
Jun 20, 2019	51.76	52.49	51.41	51.44	142,284	-0.04(-0.07%)
Jun 19, 2019	51.13	51.86	50.64	51.48	197,346	+0.85(+1.68%)
Jun 18, 2019	50.31	51.19	50.08	50.63	185,137	+0.89(+1.80%)
Jun 17, 2019	48.62	49.85	48.56	49.73	162,732	+1.04(+2.14%)
Jun 14, 2019	47.79	48.78	47.70	48.69	165,201	+0.80(+1.68%)
Jun 13, 2019	47.75	47.99	47.31	47.89	137,626	+0.42(+0.89%)
Jun 12, 2019	47.64	47.85	47.29	47.47	138,887	-0.18(-0.38%)
Jun 11, 2019	47.83	47.88	46.90	47.65	236,362	+0.11(+0.23%)
Jun 10, 2019	48.19	48.67	47.38	47.54	366,790	-0.48(-1.00%)
Jun 07, 2019	48.12	48.54	47.73	48.02	157,919	-0.05(-0.11%)
Jun 06, 2019	47.67	48.58	47.13	48.08	175,215	+0.39(+0.82%)
Jun 05, 2019	46.53	48.28	46.23	47.69	244,860	+0.91(+1.94%)
Jun 04, 2019	45.86	46.88	44.83	46.78	194,056	+1.34(+2.96%)
Jun 03, 2019	44.52	45.53	44.13	45.43	235,278	+0.83(+1.85%)
May 31, 2019	44.00	45.64	43.48	44.61	264,594	+0.60(+1.36%)
May 30, 2019	45.20	45.20	42.59	44.01	247,666	-1.24(-2.75%)
May 29, 2019	42.19	45.56	42.19	45.25	272,695	+0.54(+1.20%)
May 28, 2019	44.88	45.34	44.50	44.72	348,870	-0.05(-0.10%)
May 24, 2019	45.01	45.17	44.19	44.76	96,426	+0.10(+0.22%)
May 23, 2019	45.16	45.16	44.28	44.66	101,986	-0.93(-2.05%)
May 22, 2019	46.00	46.10	45.50	45.60	59,032	-0.59(-1.28%)
May 21, 2019	45.99	46.35	45.83	46.19	109,410	+0.34(+0.73%)
May 20, 2019	45.58	46.38	45.08	45.85	74,850	+0.02(+0.04%)
May 17, 2019	45.33	46.25	44.94	45.83	97,418	+0.11(+0.24%)
May 16, 2019	44.50	45.90	44.50	45.73	100,951	+1.32(+2.96%)
May 15, 2019	43.58	44.75	43.58	44.41	135,757	+0.46(+1.05%)
May 14, 2019	43.56	44.07	43.56	43.95	82,167	+0.55(+1.28%)
May 13, 2019	44.24	44.45	43.18	43.39	92,611	-1.56(-3.47%)
May 10, 2019	44.82	45.40	44.55	44.95	146,237	-0.28(-0.62%)
May 09, 2019	45.19	45.58	44.49	45.24	122,612	-0.32(-0.70%)
May 08, 2019	45.56	46.07	45.51	45.55	90,686	-0.10(-0.22%)
May 07, 2019	46.47	46.93	45.04	45.65	146,609	-1.18(-2.52%)
May 06, 2019	46.48	47.32	43.93	46.83	203,316	-0.34(-0.73%)
May 03, 2019	45.83	47.39	45.83	47.18	230,542	+1.47(+3.22%)
May 02, 2019	45.12	45.78	44.54	45.71	186,653	+0.70(+1.55%)

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.