Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	67.72	68.10	67.24	67.79	290,648	-0.22(-0.33%)
Aug 28, 2020	66.86	68.25	66.54	68.01	212,577	+1.46(+2.20%)
Aug 27, 2020	66.32	66.99	66.18	66.54	150,965	+0.36(+0.55%)
Aug 26, 2020	66.56	66.88	65.90	66.18	232,706	-0.19(-0.28%)
Aug 25, 2020	66.39	66.76	65.52	66.37	189,541	+0.17(+0.25%)
Aug 24, 2020	64.94	66.31	64.94	66.20	248,905	+1.46(+2.26%)
Aug 21, 2020	64.51	64.88	63.86	64.74	109,902	+0.38(+0.59%)
Aug 20, 2020	64.81	64.82	63.48	64.36	166,443	-1.04(-1.59%)
Aug 19, 2020	64.68	65.84	64.23	65.39	213,672	+0.74(+1.15%)
Aug 18, 2020	65.14	65.76	63.99	64.65	192,736	-0.21(-0.33%)
Aug 17, 2020	65.53	65.73	64.64	64.87	102,307	-0.43(-0.65%)
Aug 14, 2020	65.06	65.67	64.23	65.29	157,141	+0.14(+0.21%)
Aug 13, 2020	64.88	65.99	63.80	65.15	234,364	+0.35(+0.54%)
Aug 12, 2020	66.03	66.36	64.17	64.80	227,283	-0.34(-0.53%)
Aug 11, 2020	65.51	66.69	64.75	65.14	204,182	-0.01(-0.01%)
Aug 10, 2020	67.60	67.60	64.91	65.15	227,076	-2.20(-3.26%)
Aug 07, 2020	66.81	68.80	66.81	67.35	184,212	+0.44(+0.65%)
Aug 06, 2020	67.49	68.14	66.84	66.92	171,017	-0.30(-0.44%)
Aug 05, 2020	64.39	67.60	64.39	67.21	233,552	+2.97(+4.62%)
Aug 04, 2020	61.68	66.78	59.10	64.25	522,584	-3.12(-4.62%)
Aug 03, 2020	67.62	68.19	66.69	67.36	155,132	+0.38(+0.57%)
Jul 31, 2020	66.60	66.98	65.31	66.98	117,343	+0.75(+1.13%)
Jul 30, 2020	65.76	66.73	65.62	66.23	77,061	-0.32(-0.49%)
Jul 29, 2020	65.93	67.01	65.12	66.55	108,309	+1.11(+1.70%)
Jul 28, 2020	66.90	66.90	65.26	65.44	106,924	-1.95(-2.89%)
Jul 27, 2020	66.29	67.68	65.72	67.39	134,814	+1.12(+1.69%)
Jul 24, 2020	66.79	67.58	65.58	66.27	115,186	-0.97(-1.45%)
Jul 23, 2020	68.11	68.75	66.05	67.24	208,975	-1.18(-1.72%)
Jul 22, 2020	66.67	68.50	66.67	68.42	112,247	+1.38(+2.06%)
Jul 21, 2020	67.62	67.74	66.68	67.04	110,106	-0.13(-0.19%)
Jul 20, 2020	65.59	67.41	65.59	67.17	126,435	+1.28(+1.94%)
Jul 17, 2020	64.59	65.96	64.39	65.89	158,004	+1.38(+2.14%)
Jul 16, 2020	63.30	64.54	62.84	64.50	143,156	+0.77(+1.21%)
Jul 15, 2020	63.50	64.25	62.88	63.73	160,199	+1.20(+1.91%)
Jul 14, 2020	61.55	62.66	60.51	62.54	140,973	+1.13(+1.84%)
Jul 13, 2020	63.67	64.12	61.37	61.41	226,077	-1.67(-2.65%)
Jul 10, 2020	62.95	63.54	62.22	63.08	103,430	+0.32(+0.50%)
Jul 09, 2020	63.37	63.74	61.79	62.76	135,564	-0.57(-0.89%)
Jul 08, 2020	62.49	63.53	62.24	63.33	146,555	+1.08(+1.73%)
Jul 07, 2020	62.54	63.20	62.00	62.25	127,794	-0.86(-1.37%)
Jul 06, 2020	63.99	64.14	62.68	63.11	209,982	+0.27(+0.43%)
Jul 02, 2020	63.50	63.85	62.58	62.84	152,288	+0.32(+0.52%)
Jul 01, 2020	62.33	63.58	61.43	62.52	148,071	+0.06(+0.09%)
Jun 30, 2020	59.99	62.50	59.62	62.46	191,077	+2.44(+4.06%)
Jun 29, 2020	59.62	60.81	58.58	60.03	236,852	+1.16(+1.98%)
Jun 26, 2020	59.57	59.62	57.84	58.86	366,591	-1.19(-1.98%)
Jun 25, 2020	58.23	60.06	57.48	60.05	189,915	+1.87(+3.22%)
Jun 24, 2020	59.06	59.65	57.84	58.18	195,103	-1.44(-2.41%)
Jun 23, 2020	61.42	61.42	59.52	59.62	239,441	-0.96(-1.58%)
Jun 22, 2020	59.51	60.81	59.08	60.57	246,770	+0.68(+1.13%)
Jun 19, 2020	60.97	60.97	59.05	59.90	299,075	-0.37(-0.62%)
Jun 18, 2020	60.17	60.78	59.38	60.27	339,521	-0.12(-0.20%)
Jun 17, 2020	59.39	60.72	59.30	60.39	298,208	+1.35(+2.29%)
Jun 16, 2020	59.96	60.26	57.72	59.03	352,304	+0.72(+1.24%)
Jun 15, 2020	56.93	58.70	56.43	58.31	210,864	+0.19(+0.32%)
Jun 12, 2020	59.90	59.90	56.83	58.13	397,869	+0.04(+0.07%)
Jun 11, 2020	58.21	59.81	58.04	58.09	460,118	-2.22(-3.69%)
Jun 10, 2020	60.27	60.83	57.80	60.31	264,780	+0.28(+0.46%)
Jun 09, 2020	60.60	61.55	59.98	60.03	263,044	-1.18(-1.93%)
Jun 08, 2020	63.30	63.76	61.10	61.21	373,745	-2.02(-3.20%)
Jun 05, 2020	65.88	65.88	63.04	63.23	429,661	-1.21(-1.88%)
Jun 04, 2020	63.19	65.36	62.33	64.44	528,863	-0.07(-0.11%)
Jun 03, 2020	62.47	65.27	61.81	64.52	1,302,022	-3.19(-4.71%)
Jun 02, 2020	69.31	69.57	67.26	67.71	244,360	-1.55(-2.24%)

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.