Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	83.37	84.35	80.39	80.56	172,324	-2.30(-2.77%)
Sep 29, 2021	83.88	84.89	82.53	82.86	172,887	-0.90(-1.08%)
Sep 28, 2021	85.49	85.49	83.71	83.76	217,906	-1.73(-2.02%)
Sep 27, 2021	84.24	85.99	83.39	85.49	136,489	+1.43(+1.71%)
Sep 24, 2021	83.89	85.34	81.60	84.06	124,302	-0.02(-0.02%)
Sep 23, 2021	82.93	84.52	80.02	84.08	264,181	+1.47(+1.78%)
Sep 22, 2021	83.47	84.46	82.25	82.61	272,418	-0.13(-0.16%)
Sep 21, 2021	81.17	82.82	80.14	82.74	202,909	+1.96(+2.42%)
Sep 20, 2021	83.02	83.74	79.68	80.78	247,835	-3.05(-3.64%)
Sep 17, 2021	81.22	84.49	80.52	83.83	510,263	+2.97(+3.68%)
Sep 16, 2021	81.28	81.28	80.54	80.86	123,868	-0.46(-0.56%)
Sep 15, 2021	80.84	81.17	80.48	81.31	165,176	-0.07(-0.08%)
Sep 14, 2021	83.66	83.80	81.13	81.38	223,352	-1.80(-2.17%)
Sep 13, 2021	83.33	83.95	82.70	83.19	187,408	+0.45(+0.55%)
Sep 10, 2021	80.95	83.29	79.62	82.73	379,089	+2.07(+2.57%)
Sep 09, 2021	80.40	81.23	79.56	80.66	328,992	+0.48(+0.60%)
Sep 08, 2021	80.06	80.50	79.14	80.18	533,063	-2.13(-2.59%)
Sep 07, 2021	80.86	82.59	80.86	82.31	146,508	+1.30(+1.60%)
Sep 03, 2021	81.98	82.65	80.63	81.01	140,253	-1.31(-1.59%)
Sep 02, 2021	80.77	83.09	80.32	82.31	183,937	+1.75(+2.17%)
Sep 01, 2021	81.55	81.60	79.97	80.56	177,919	-0.86(-1.06%)
Aug 31, 2021	83.85	84.03	81.37	81.43	278,664	-2.45(-2.92%)
Aug 30, 2021	85.68	86.44	83.61	83.88	187,715	-1.67(-1.95%)
Aug 27, 2021	84.05	85.96	83.99	85.54	118,364	+1.82(+2.17%)
Aug 26, 2021	84.07	85.04	83.66	83.72	61,949	-0.60(-0.71%)
Aug 25, 2021	84.76	85.07	83.89	84.32	88,604	-0.41(-0.48%)
Aug 24, 2021	84.38	85.33	83.24	84.73	70,281	+0.48(+0.57%)
Aug 23, 2021	84.24	84.96	84.02	84.24	56,360	+0.33(+0.39%)
Aug 20, 2021	83.05	84.16	82.49	83.91	120,750	+0.66(+0.80%)
Aug 19, 2021	83.23	83.86	81.49	83.25	175,461	-0.66(-0.79%)
Aug 18, 2021	84.54	85.13	82.32	83.91	103,030	-0.43(-0.50%)
Aug 17, 2021	85.05	85.29	83.32	84.34	78,253	-1.15(-1.35%)
Aug 16, 2021	85.33	87.32	84.85	85.49	93,822	-0.26(-0.30%)
Aug 13, 2021	85.22	86.01	84.80	85.75	52,819	+0.40(+0.47%)
Aug 12, 2021	86.07	86.70	84.61	85.35	143,674	-0.81(-0.94%)
Aug 11, 2021	87.96	88.83	85.72	86.17	142,793	-1.15(-1.32%)
Aug 10, 2021	88.02	88.02	86.74	87.32	135,128	-0.40(-0.45%)
Aug 09, 2021	87.48	89.45	86.34	87.72	260,145	+0.40(+0.45%)
Aug 06, 2021	85.90	87.34	84.91	87.32	273,440	+2.18(+2.56%)
Aug 05, 2021	81.41	86.32	80.91	85.14	475,792	+4.07(+5.02%)
Aug 04, 2021	82.07	82.73	79.63	81.08	322,235	-1.31(-1.60%)
Aug 03, 2021	88.27	88.70	82.07	82.39	321,678	-5.65(-6.42%)
Aug 02, 2021	88.41	89.28	87.23	88.04	288,733	+0.06(+0.06%)
Jul 30, 2021	87.74	88.94	87.24	87.98	115,511	+0.06(+0.06%)
Jul 29, 2021	87.91	88.72	86.58	87.92	160,865	+0.65(+0.75%)
Jul 28, 2021	86.34	87.57	86.07	87.27	191,426	+1.32(+1.54%)
Jul 27, 2021	87.59	87.82	85.78	85.95	106,289	-2.18(-2.47%)
Jul 26, 2021	88.50	88.75	88.09	88.12	114,020	-0.09(-0.11%)
Jul 23, 2021	88.02	88.74	86.94	88.22	119,942	+0.59(+0.67%)
Jul 22, 2021	87.35	88.57	87.04	87.63	170,608	+0.16(+0.18%)
Jul 21, 2021	87.69	88.25	86.12	87.47	120,743	+0.36(+0.41%)
Jul 20, 2021	85.09	87.98	85.09	87.11	134,101	+2.16(+2.54%)
Jul 19, 2021	85.65	86.31	84.57	84.95	72,324	-2.08(-2.39%)
Jul 16, 2021	87.42	87.64	86.34	87.04	81,318	+0.35(+0.40%)
Jul 15, 2021	86.16	87.35	85.97	86.69	67,637	-0.07(-0.08%)
Jul 14, 2021	87.99	87.99	85.64	86.75	72,003	-1.05(-1.20%)
Jul 13, 2021	88.58	88.62	86.96	87.80	256,710	-0.89(-1.00%)
Jul 12, 2021	86.80	89.09	86.80	88.69	179,132	+2.03(+2.35%)
Jul 09, 2021	86.70	87.04	84.96	86.66	131,411	+1.03(+1.20%)
Jul 08, 2021	86.65	86.86	85.11	85.63	70,325	-2.10(-2.39%)
Jul 07, 2021	87.33	88.35	86.94	87.73	129,618	+0.06(+0.06%)
Jul 06, 2021	87.62	87.77	86.38	87.67	116,850	+0.07(+0.08%)
Jul 02, 2021	87.77	88.14	87.11	87.60	104,595	+0.09(+0.10%)

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.