Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	66.88	67.26	65.58	67.26	116,857	+0.75(+1.13%)
Jul 30, 2020	66.03	67.01	65.89	66.50	76,742	-0.33(-0.49%)
Jul 29, 2020	66.21	67.29	65.39	66.83	107,860	+1.12(+1.70%)
Jul 28, 2020	67.18	67.18	65.54	65.71	106,481	-1.96(-2.89%)
Jul 27, 2020	66.57	67.97	65.99	67.67	134,256	+1.13(+1.69%)
Jul 24, 2020	67.06	67.86	65.85	66.54	114,709	-0.98(-1.45%)
Jul 23, 2020	68.39	69.04	66.33	67.52	208,109	-1.18(-1.72%)
Jul 22, 2020	66.95	68.79	66.95	68.70	111,782	+1.39(+2.06%)
Jul 21, 2020	67.90	68.02	66.96	67.31	109,650	-0.13(-0.19%)
Jul 20, 2020	65.86	67.69	65.86	67.45	125,911	+1.28(+1.94%)
Jul 17, 2020	64.86	66.23	64.66	66.16	157,349	+1.39(+2.14%)
Jul 16, 2020	63.56	64.81	63.11	64.77	142,562	+0.77(+1.21%)
Jul 15, 2020	63.77	64.52	63.14	64.00	159,535	+1.20(+1.91%)
Jul 14, 2020	61.80	62.92	60.76	62.80	140,389	+1.14(+1.84%)
Jul 13, 2020	63.94	64.38	61.62	61.66	225,140	-1.68(-2.65%)
Jul 10, 2020	63.21	63.80	62.48	63.34	103,002	+0.32(+0.50%)
Jul 09, 2020	63.64	64.01	62.05	63.02	135,002	-0.57(-0.89%)
Jul 08, 2020	62.75	63.80	62.50	63.59	145,948	+1.08(+1.73%)
Jul 07, 2020	62.80	63.46	62.26	62.51	127,265	-0.87(-1.37%)
Jul 06, 2020	64.25	64.41	62.94	63.38	209,112	+0.27(+0.43%)
Jul 02, 2020	63.77	64.11	62.84	63.11	151,656	+0.33(+0.52%)
Jul 01, 2020	62.59	63.84	61.68	62.78	147,457	+0.06(+0.09%)
Jun 30, 2020	60.24	62.76	59.87	62.72	190,285	+2.45(+4.06%)
Jun 29, 2020	59.87	61.07	58.82	60.28	235,870	+1.17(+1.98%)
Jun 26, 2020	59.82	59.87	58.08	59.11	365,072	-1.20(-1.98%)
Jun 25, 2020	58.47	60.31	57.72	60.30	189,128	+1.88(+3.22%)
Jun 24, 2020	59.31	59.89	58.08	58.42	194,294	-1.44(-2.41%)
Jun 23, 2020	61.67	61.67	59.76	59.87	238,449	-0.96(-1.58%)
Jun 22, 2020	59.75	61.06	59.33	60.83	245,747	+0.68(+1.13%)
Jun 19, 2020	61.23	61.23	59.30	60.15	297,836	-0.37(-0.62%)
Jun 18, 2020	60.42	61.04	59.62	60.52	338,114	-0.12(-0.20%)
Jun 17, 2020	59.63	60.97	59.55	60.64	296,972	+1.36(+2.29%)
Jun 16, 2020	60.21	60.51	57.96	59.28	350,844	+0.73(+1.24%)
Jun 15, 2020	57.17	58.94	56.66	58.55	209,990	+0.19(+0.32%)
Jun 12, 2020	60.15	60.15	57.06	58.37	396,219	+0.04(+0.07%)
Jun 11, 2020	58.45	60.06	58.28	58.33	458,211	-2.23(-3.69%)
Jun 10, 2020	60.52	61.08	58.04	60.56	263,682	+0.28(+0.46%)
Jun 09, 2020	60.86	61.81	60.23	60.28	261,954	-1.19(-1.93%)
Jun 08, 2020	63.56	64.03	61.36	61.47	372,196	-2.03(-3.20%)
Jun 05, 2020	66.16	66.16	63.30	63.50	427,880	-1.21(-1.88%)
Jun 04, 2020	63.45	65.63	62.59	64.71	526,671	-0.07(-0.11%)
Jun 03, 2020	62.73	65.54	62.07	64.79	1,296,626	-3.21(-4.71%)
Jun 02, 2020	69.60	69.86	67.54	67.99	243,347	-1.56(-2.24%)
Jun 01, 2020	67.77	70.70	67.25	69.55	321,117	+1.76(+2.60%)
May 29, 2020	67.21	67.98	66.16	67.79	251,179	+1.10(+1.65%)
May 28, 2020	66.93	67.95	65.96	66.68	337,537	-0.33(-0.50%)
May 27, 2020	65.91	67.19	63.93	67.02	220,913	+2.20(+3.39%)
May 26, 2020	64.85	65.79	64.18	64.82	296,136	+1.81(+2.87%)
May 22, 2020	61.60	63.08	60.53	63.02	129,098	+1.61(+2.63%)
May 21, 2020	60.09	61.70	59.92	61.40	162,974	+1.20(+2.00%)
May 20, 2020	60.51	60.85	59.74	60.20	218,498	+0.76(+1.28%)
May 19, 2020	60.07	62.14	59.25	59.44	155,275	-0.86(-1.43%)
May 18, 2020	60.78	61.19	59.19	60.30	180,388	+1.81(+3.09%)
May 15, 2020	58.11	59.12	57.56	58.49	193,215	-0.17(-0.28%)
May 14, 2020	56.78	59.47	55.81	58.66	287,998	+0.60(+1.04%)
May 13, 2020	58.46	60.14	57.93	58.06	202,137	-0.56(-0.95%)
May 12, 2020	61.00	61.26	58.58	58.62	232,964	-2.05(-3.38%)
May 11, 2020	60.81	61.82	59.57	60.66	270,190	-0.47(-0.77%)
May 08, 2020	62.29	62.32	60.69	61.13	172,706	-0.06(-0.09%)
May 07, 2020	61.95	62.35	58.36	61.19	135,191	+0.57(+0.95%)
May 06, 2020	60.11	60.99	59.73	60.62	119,930	+0.70(+1.18%)
May 05, 2020	58.36	62.23	57.96	59.91	179,956	+2.38(+4.14%)
May 04, 2020	56.82	57.57	55.49	57.53	123,694	+0.37(+0.65%)

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.