Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	57.20	57.83	55.63	56.73	283,459	-0.17(-0.30%)
Aug 29, 2019	55.73	57.33	55.66	56.91	245,791	+1.55(+2.80%)
Aug 28, 2019	54.29	55.39	54.00	55.36	213,305	+0.87(+1.59%)
Aug 27, 2019	52.86	54.66	52.86	54.49	201,800	+1.58(+2.99%)
Aug 26, 2019	52.15	53.02	51.11	52.91	147,384	+1.67(+3.26%)
Aug 23, 2019	52.35	52.84	50.98	51.24	215,551	-1.16(-2.21%)
Aug 22, 2019	51.97	53.25	51.36	52.40	147,165	+0.76(+1.47%)
Aug 21, 2019	51.40	51.98	51.06	51.64	203,231	+0.53(+1.04%)
Aug 20, 2019	50.93	51.60	50.24	51.11	200,514	+0.00(+0.00%)
Aug 19, 2019	51.13	51.86	50.75	51.11	146,581	+0.43(+0.85%)
Aug 16, 2019	50.76	51.25	50.57	50.68	58,269	+0.24(+0.47%)
Aug 15, 2019	50.30	50.86	49.98	50.44	62,637	+0.24(+0.47%)
Aug 14, 2019	50.27	50.63	49.31	50.21	128,239	-0.90(-1.77%)
Aug 13, 2019	49.65	51.35	49.65	51.11	104,399	+1.29(+2.58%)
Aug 12, 2019	50.97	51.19	49.82	49.82	97,754	-1.60(-3.11%)
Aug 09, 2019	51.32	51.75	49.71	51.42	116,209	+0.00(+0.00%)
Aug 08, 2019	50.75	51.59	50.28	51.42	161,471	+1.06(+2.10%)
Aug 07, 2019	49.74	51.20	48.84	50.36	207,563	-0.42(-0.83%)
Aug 06, 2019	48.82	52.95	45.80	50.78	296,438	-1.15(-2.22%)
Aug 05, 2019	52.44	53.31	50.87	51.93	163,053	-1.42(-2.67%)
Aug 02, 2019	52.73	53.42	52.08	53.36	144,577	+0.40(+0.76%)
Aug 01, 2019	53.68	54.24	52.80	52.95	142,620	-0.64(-1.19%)
Jul 31, 2019	54.08	54.34	53.19	53.59	130,511	-0.37(-0.68%)
Jul 30, 2019	54.17	54.45	53.87	53.96	146,676	-0.52(-0.96%)
Jul 29, 2019	55.37	55.38	54.42	54.48	89,607	-0.79(-1.44%)
Jul 26, 2019	55.15	55.40	54.91	55.27	130,886	+0.36(+0.65%)
Jul 25, 2019	53.62	55.21	53.45	54.92	123,847	+1.34(+2.51%)
Jul 24, 2019	52.75	53.73	52.05	53.58	156,351	+0.61(+1.16%)
Jul 23, 2019	52.40	52.97	51.81	52.96	142,198	+0.88(+1.68%)
Jul 22, 2019	52.98	53.41	51.79	52.09	236,493	-0.76(-1.43%)
Jul 19, 2019	53.56	53.86	52.79	52.84	99,451	-0.76(-1.41%)
Jul 18, 2019	53.12	53.91	52.93	53.60	159,639	+0.62(+1.17%)
Jul 17, 2019	53.83	54.29	52.85	52.98	104,159	-0.84(-1.56%)
Jul 16, 2019	53.51	54.40	53.23	53.82	171,779	+0.44(+0.82%)
Jul 15, 2019	53.68	54.87	52.95	53.38	195,271	-0.14(-0.26%)
Jul 12, 2019	53.59	53.92	53.12	53.52	216,756	+0.20(+0.38%)
Jul 11, 2019	55.32	55.32	52.60	53.32	211,513	-3.20(-5.67%)
Jul 10, 2019	55.79	56.95	55.79	56.52	229,367	+1.01(+1.83%)
Jul 09, 2019	54.17	55.57	53.95	55.51	175,877	+1.02(+1.88%)
Jul 08, 2019	54.23	54.54	53.84	54.49	208,946	+0.17(+0.32%)
Jul 05, 2019	53.99	54.32	53.39	54.31	103,504	+0.27(+0.51%)
Jul 03, 2019	53.13	54.42	53.13	54.04	75,026	+1.20(+2.26%)
Jul 02, 2019	52.45	52.92	52.31	52.84	133,409	+0.41(+0.78%)
Jul 01, 2019	52.70	53.50	51.86	52.43	230,212	+0.34(+0.65%)
Jun 28, 2019	52.21	53.00	51.99	52.10	922,776	+0.25(+0.48%)
Jun 27, 2019	50.82	52.63	50.78	51.85	186,450	+1.03(+2.03%)
Jun 26, 2019	50.78	50.95	50.01	50.82	185,485	+0.19(+0.38%)
Jun 25, 2019	50.87	51.38	49.53	50.63	232,610	-0.07(-0.14%)
Jun 24, 2019	51.85	52.39	50.46	50.70	150,860	-1.13(-2.18%)
Jun 21, 2019	51.27	52.02	51.13	51.83	219,056	+0.35(+0.67%)
Jun 20, 2019	51.80	52.53	51.46	51.48	142,162	-0.04(-0.07%)
Jun 19, 2019	51.17	51.90	50.68	51.52	197,177	+0.85(+1.68%)
Jun 18, 2019	50.35	51.24	50.12	50.67	184,978	+0.89(+1.80%)
Jun 17, 2019	48.66	49.90	48.60	49.78	162,592	+1.04(+2.14%)
Jun 14, 2019	47.83	48.82	47.74	48.74	165,059	+0.80(+1.68%)
Jun 13, 2019	47.79	48.03	47.35	47.93	137,508	+0.42(+0.89%)
Jun 12, 2019	47.68	47.89	47.33	47.51	138,768	-0.18(-0.38%)
Jun 11, 2019	47.87	47.92	46.94	47.69	236,159	+0.11(+0.23%)
Jun 10, 2019	48.23	48.71	47.42	47.58	366,475	-0.48(-1.00%)
Jun 07, 2019	48.16	48.58	47.77	48.06	157,783	-0.05(-0.11%)
Jun 06, 2019	47.71	48.63	47.17	48.12	175,064	+0.39(+0.82%)
Jun 05, 2019	46.57	48.33	46.27	47.73	244,650	+0.91(+1.94%)
Jun 04, 2019	45.90	46.92	44.87	46.82	193,890	+1.34(+2.96%)

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.