Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	67.23	67.73	66.55	67.10	136,400	+0.04(+0.06%)
Aug 30, 2022	66.50	67.20	66.24	67.06	126,040	+0.47(+0.71%)
Aug 29, 2022	67.22	67.33	66.32	66.58	132,861	-1.10(-1.62%)
Aug 26, 2022	72.32	72.32	67.64	67.68	112,132	-4.58(-6.34%)
Aug 25, 2022	71.51	72.86	71.51	72.26	126,829	+1.18(+1.65%)
Aug 24, 2022	70.89	71.91	70.78	71.09	92,836	-0.01(-0.01%)
Aug 23, 2022	71.76	72.53	70.79	71.10	151,582	-0.34(-0.47%)
Aug 22, 2022	71.85	71.85	70.37	71.43	100,105	-1.60(-2.19%)
Aug 19, 2022	74.03	74.03	72.22	73.04	146,443	-1.72(-2.30%)
Aug 18, 2022	74.70	74.94	74.02	74.75	224,996	-0.29(-0.39%)
Aug 17, 2022	74.39	75.26	73.86	75.04	136,332	-0.39(-0.51%)
Aug 16, 2022	75.85	76.77	75.01	75.43	148,691	-0.76(-1.00%)
Aug 15, 2022	74.47	76.38	74.47	76.19	181,985	+1.33(+1.78%)
Aug 12, 2022	73.44	75.00	72.87	74.86	162,506	+1.80(+2.47%)
Aug 11, 2022	72.43	73.40	71.92	73.05	192,613	+1.07(+1.49%)
Aug 10, 2022	71.07	72.23	69.41	71.98	149,918	+2.59(+3.74%)
Aug 09, 2022	69.86	69.86	68.45	69.39	150,313	-1.45(-2.04%)
Aug 08, 2022	71.26	72.06	70.15	70.84	137,680	+0.11(+0.15%)
Aug 05, 2022	71.03	71.69	70.23	70.73	102,079	-1.12(-1.56%)
Aug 04, 2022	71.23	72.08	70.59	71.85	194,071	+0.85(+1.20%)
Aug 03, 2022	70.81	71.64	70.36	71.00	176,948	+1.07(+1.53%)
Aug 02, 2022	71.67	72.16	69.49	69.93	302,592	-2.89(-3.97%)
Aug 01, 2022	71.96	73.68	71.63	72.82	285,837	-0.05(-0.07%)
Jul 29, 2022	72.75	73.78	71.06	72.87	149,259	+0.19(+0.27%)
Jul 28, 2022	69.99	73.40	69.94	72.68	276,900	+2.73(+3.90%)
Jul 27, 2022	68.76	70.60	68.43	69.95	156,223	+1.65(+2.41%)
Jul 26, 2022	69.44	69.58	66.75	68.30	188,082	-1.63(-2.33%)
Jul 25, 2022	69.63	69.93	68.68	69.93	292,262	+0.67(+0.96%)
Jul 22, 2022	69.47	69.98	68.29	69.26	204,679	-0.06(-0.08%)
Jul 21, 2022	66.84	69.34	66.21	69.32	213,021	+2.12(+3.16%)
Jul 20, 2022	65.76	67.44	65.23	67.20	251,974	+1.16(+1.75%)
Jul 19, 2022	64.76	66.42	64.70	66.04	165,961	+1.96(+3.05%)
Jul 18, 2022	64.28	65.73	63.95	64.09	271,562	+0.35(+0.54%)
Jul 15, 2022	63.84	64.61	62.92	63.74	298,853	+1.45(+2.32%)
Jul 14, 2022	62.11	62.47	61.02	62.29	246,653	-0.56(-0.89%)
Jul 13, 2022	63.50	64.13	62.58	62.85	151,152	-1.72(-2.66%)
Jul 12, 2022	65.20	66.36	63.97	64.57	143,263	-0.59(-0.90%)
Jul 11, 2022	67.13	67.13	64.61	65.16	200,602	-2.49(-3.68%)
Jul 08, 2022	67.91	68.81	67.64	67.64	231,710	-0.79(-1.16%)
Jul 07, 2022	67.50	68.81	67.50	68.44	180,334	+1.52(+2.28%)
Jul 06, 2022	67.82	68.56	66.17	66.91	127,562	-0.84(-1.24%)
Jul 05, 2022	64.40	67.81	63.64	67.75	188,339	+2.12(+3.23%)
Jul 01, 2022	64.35	65.74	64.32	65.63	144,588	+0.85(+1.31%)
Jun 30, 2022	63.69	65.52	62.53	64.78	189,346	+0.10(+0.15%)
Jun 29, 2022	67.05	67.05	64.24	64.68	235,465	-1.88(-2.82%)
Jun 28, 2022	68.13	68.84	66.25	66.56	148,126	-0.94(-1.39%)
Jun 27, 2022	68.62	68.62	66.96	67.50	131,628	-0.67(-0.98%)
Jun 24, 2022	66.59	68.29	66.20	68.17	306,972	+2.33(+3.54%)
Jun 23, 2022	63.82	65.84	62.48	65.83	179,541	+2.43(+3.83%)
Jun 22, 2022	62.56	64.13	59.56	63.40	150,483	+0.09(+0.14%)
Jun 21, 2022	62.76	64.16	62.67	63.32	204,312	+1.65(+2.67%)
Jun 17, 2022	61.17	62.73	60.62	61.67	327,674	+0.87(+1.43%)
Jun 16, 2022	60.65	60.89	59.23	60.80	268,821	-1.25(-2.02%)
Jun 15, 2022	60.66	63.00	60.37	62.05	270,217	+2.27(+3.79%)
Jun 14, 2022	61.51	63.50	59.19	59.79	468,611	-1.64(-2.67%)
Jun 13, 2022	62.11	63.01	60.80	61.43	194,465	-2.70(-4.21%)
Jun 10, 2022	65.03	65.26	63.19	64.13	209,458	-1.95(-2.94%)
Jun 09, 2022	66.55	67.08	65.57	66.07	470,516	-0.43(-0.65%)
Jun 08, 2022	67.08	67.63	65.79	66.50	177,775	-0.54(-0.80%)
Jun 07, 2022	66.55	67.46	66.20	67.04	137,965	-0.41(-0.61%)
Jun 06, 2022	66.60	68.00	66.27	67.45	150,012	+1.53(+2.33%)
Jun 03, 2022	66.44	66.78	65.16	65.92	242,290	-1.03(-1.53%)
Jun 02, 2022	65.22	66.94	65.22	66.94	264,178	+1.72(+2.64%)

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.