Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.29	23.73	23.18	23.67	458,086	+0.49(+2.13%)
Sep 28, 2017	23.18	23.28	22.68	23.18	104,164	+0.10(+0.42%)
Sep 27, 2017	22.69	23.44	22.69	23.08	273,149	+0.55(+2.43%)
Sep 26, 2017	22.44	22.92	22.35	22.54	186,870	+0.22(+0.99%)
Sep 25, 2017	22.78	22.78	22.13	22.32	157,972	+0.04(+0.20%)
Sep 22, 2017	22.13	22.42	21.96	22.27	106,769	+0.13(+0.60%)
Sep 21, 2017	21.87	22.33	21.83	22.14	69,869	+0.26(+1.17%)
Sep 20, 2017	21.38	22.13	21.38	21.88	407,989	+0.35(+1.64%)
Sep 19, 2017	21.04	21.57	20.97	21.53	282,479	+0.41(+1.96%)
Sep 18, 2017	20.95	21.28	20.46	21.12	134,164	+0.28(+1.35%)
Sep 15, 2017	20.58	20.85	20.35	20.83	273,591	+0.26(+1.24%)
Sep 14, 2017	20.16	20.62	20.11	20.58	134,340	+0.44(+2.17%)
Sep 13, 2017	20.07	20.30	19.93	20.14	88,287	-0.02(-0.09%)
Sep 12, 2017	20.05	20.19	19.91	20.16	105,199	+0.21(+1.05%)
Sep 11, 2017	19.89	20.09	19.84	19.95	75,159	+0.22(+1.11%)
Sep 08, 2017	19.71	20.15	19.70	19.73	77,788	-0.21(-1.05%)
Sep 07, 2017	20.21	20.48	19.90	19.94	108,061	-0.35(-1.72%)
Sep 06, 2017	20.19	20.34	20.03	20.29	147,784	+0.04(+0.17%)
Sep 05, 2017	20.47	20.68	20.13	20.26	136,224	-0.29(-1.41%)
Sep 01, 2017	20.45	20.87	20.30	20.54	177,105	+0.04(+0.17%)
Aug 31, 2017	20.18	20.66	20.16	20.51	217,464	+0.34(+1.69%)
Aug 30, 2017	19.97	20.23	19.60	20.17	270,878	+0.31(+1.59%)
Aug 29, 2017	19.93	20.12	19.73	19.85	156,095	-0.17(-0.83%)
Aug 28, 2017	20.05	20.21	19.80	20.02	250,072	-0.04(-0.17%)
Aug 25, 2017	19.88	20.33	18.69	20.05	167,143	+0.23(+1.15%)
Aug 24, 2017	19.73	20.00	19.61	19.83	154,001	+0.24(+1.21%)
Aug 23, 2017	19.60	19.86	19.56	19.59	99,930	-0.10(-0.53%)
Aug 22, 2017	19.73	19.81	19.57	19.70	158,157	-0.04(-0.18%)
Aug 21, 2017	19.71	19.96	19.55	19.73	198,641	+0.06(+0.31%)
Aug 18, 2017	19.54	19.95	19.46	19.67	228,211	+0.05(+0.27%)
Aug 17, 2017	20.08	20.39	19.47	19.62	270,174	-0.44(-2.18%)
Aug 16, 2017	20.65	20.67	19.79	20.05	340,712	-0.46(-2.26%)
Aug 15, 2017	20.07	20.96	20.00	20.52	747,738	+0.56(+2.81%)
Aug 14, 2017	19.80	20.09	19.74	19.96	274,725	+0.31(+1.60%)
Aug 11, 2017	19.71	19.71	19.32	19.64	146,202	+0.11(+0.54%)
Aug 10, 2017	19.64	19.78	19.34	19.54	143,909	-0.13(-0.67%)
Aug 09, 2017	19.78	20.12	19.25	19.67	330,798	+0.00(+0.00%)
Aug 08, 2017	19.99	19.33	18.94	19.67	262,380	+0.34(+1.77%)
Aug 07, 2017	19.07	19.55	18.81	19.33	184,576	+0.32(+1.70%)
Aug 04, 2017		19.33	18.90	19.00	186,121	+0.05(+0.28%)
Aug 03, 2017	18.93	19.18	18.73	18.95	216,231	-0.04(-0.23%)
Aug 02, 2017	19.73	20.03	18.88	19.00	177,126	-0.70(-3.55%)
Aug 01, 2017	19.77	19.91	19.39	19.70	138,525	+0.04(+0.22%)
Jul 31, 2017	19.85	19.86	19.35	19.65	107,738	-0.15(-0.75%)
Jul 28, 2017	19.82	20.14	19.72	19.80	100,824	-0.06(-0.31%)
Jul 27, 2017	20.24	20.43	19.66	19.86	112,562	-0.32(-1.60%)
Jul 26, 2017	20.08	20.39	19.77	20.19	304,703	+0.13(+0.65%)
Jul 25, 2017	19.69	20.19	19.42	20.05	132,823	+0.47(+2.41%)
Jul 24, 2017	19.38	19.63	18.81	19.58	323,962	+0.20(+1.04%)
Jul 21, 2017	19.50	19.65	19.18	19.38	159,684	+0.04(+0.18%)
Jul 20, 2017		19.58	19.09	19.35	100,783	-0.14(-0.72%)
Jul 19, 2017	19.16	19.53	19.13	19.49	143,084	+0.42(+2.20%)
Jul 18, 2017	19.03	19.60	18.92	19.07	162,077	-0.02(-0.09%)
Jul 17, 2017	19.15	19.15	18.77	19.08	204,730	+0.04(+0.23%)
Jul 14, 2017	19.14	19.33	19.00	19.04	69,671	-0.16(-0.82%)
Jul 13, 2017	19.39	19.58	18.95	19.20	123,685	-0.15(-0.77%)
Jul 12, 2017	19.21	19.84	18.90	19.35	213,359	+0.16(+0.82%)
Jul 11, 2017	19.28	19.47	18.88	19.19	179,409	-0.15(-0.77%)
Jul 10, 2017	19.37	19.61	19.11	19.34	213,188	-0.08(-0.41%)
Jul 07, 2017	19.24	19.60	19.21	19.42	165,485	+0.11(+0.54%)
Jul 06, 2017		19.76	19.08	19.31	116,103	-0.45(-2.26%)
Jul 05, 2017	19.97	19.97	19.16	19.76	125,322	-0.05(-0.27%)

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.