Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	96.91	100.08	96.91	99.35	215,673	+2.45(+2.53%)
Oct 28, 2021	95.55	97.34		96.90	190,451	+1.85(+1.95%)
Oct 27, 2021	98.98	99.40	94.84	95.04	228,153	-3.99(-4.03%)
Oct 26, 2021	96.30	99.48		99.04	284,365	+2.93(+3.05%)
Oct 25, 2021	94.30	96.47	93.38	96.11	229,764	+2.00(+2.12%)
Oct 22, 2021	93.06	94.19	92.79	94.11	138,296	+1.42(+1.53%)
Oct 21, 2021	91.27	93.10	90.22	92.70	405,836	+1.61(+1.76%)
Oct 20, 2021	90.29	91.21	89.86	91.09	144,421	+1.16(+1.29%)
Oct 19, 2021	88.47	90.10	87.30	89.93	162,590	+1.80(+2.04%)
Oct 18, 2021	86.78	88.30	85.82	88.13	148,086	+1.44(+1.67%)
Oct 15, 2021	87.36	87.94	85.88	86.69	166,277	+0.68(+0.80%)
Oct 14, 2021	85.46	86.01	84.52	86.00	115,239	+1.25(+1.48%)
Oct 13, 2021	83.35	84.88	82.91	84.75	120,759	+1.55(+1.86%)
Oct 12, 2021	84.56	84.77	83.11	83.20	100,189	-1.53(-1.81%)
Oct 11, 2021	85.89	87.01	84.58	84.73	84,179	-1.12(-1.31%)
Oct 08, 2021	85.22	86.54	84.45	85.85	81,203	+0.63(+0.74%)
Oct 07, 2021	86.92	88.21	85.01	85.22	319,657	-0.64(-0.74%)
Oct 06, 2021	84.37	86.12	83.37	85.86	237,039	+0.95(+1.12%)
Oct 05, 2021	83.38	85.62	82.44	84.91	171,495	+1.92(+2.31%)
Oct 04, 2021	81.30	84.31	80.80	82.99	473,247	+1.59(+1.95%)
Oct 01, 2021	81.22	82.03	79.82	81.40	141,371	+0.77(+0.95%)
Sep 30, 2021	83.44	84.43	80.46	80.63	172,176	-2.30(-2.77%)
Sep 29, 2021	83.95	84.97	82.60	82.93	172,739	-0.90(-1.08%)
Sep 28, 2021	85.57	85.57	83.78	83.84	217,719	-1.73(-2.02%)
Sep 27, 2021	84.31	86.06	83.47	85.57	136,371	+1.44(+1.71%)
Sep 24, 2021	83.96	85.41	81.67	84.13	124,195	-0.02(-0.02%)
Sep 23, 2021	83.00	84.60	80.09	84.15	263,954	+1.47(+1.78%)
Sep 22, 2021	83.54	84.53	82.33	82.68	272,184	-0.13(-0.16%)
Sep 21, 2021	81.24	82.90	80.21	82.81	202,734	+1.96(+2.42%)
Sep 20, 2021	83.10	83.81	79.75	80.85	247,622	-3.05(-3.64%)
Sep 17, 2021	81.29	84.56	80.59	83.90	509,825	+2.98(+3.68%)
Sep 16, 2021	81.35	81.35	80.61	80.93	123,762	-0.46(-0.56%)
Sep 15, 2021	80.91	81.24	80.55	81.38	165,034	-0.07(-0.08%)
Sep 14, 2021	83.73	83.87	81.20	81.45	223,160	-1.81(-2.17%)
Sep 13, 2021	83.40	84.02	82.77	83.26	187,247	+0.45(+0.55%)
Sep 10, 2021	81.02	83.36	79.69	82.80	378,763	+2.07(+2.57%)
Sep 09, 2021	80.47	81.30	79.63	80.73	328,710	+0.48(+0.60%)
Sep 08, 2021	80.13	80.57	79.20	80.25	532,606	-2.13(-2.59%)
Sep 07, 2021	80.93	82.66	80.93	82.38	146,382	+1.30(+1.60%)
Sep 03, 2021	82.05	82.72	80.70	81.08	140,132	-1.31(-1.59%)
Sep 02, 2021	80.84	83.16	80.39	82.39	183,779	+1.75(+2.17%)
Sep 01, 2021	81.62	81.67	80.04	80.63	177,766	-0.86(-1.06%)
Aug 31, 2021	83.92	84.10	81.44	81.50	278,424	-2.45(-2.92%)
Aug 30, 2021	85.76	86.51	83.68	83.95	187,554	-1.67(-1.95%)
Aug 27, 2021	84.12	86.03	84.06	85.61	118,262	+1.82(+2.17%)
Aug 26, 2021	84.15	85.12	83.73	83.80	61,896	-0.60(-0.71%)
Aug 25, 2021	84.83	85.14	83.96	84.39	88,528	-0.41(-0.48%)
Aug 24, 2021	84.45	85.41	83.31	84.80	70,221	+0.48(+0.57%)
Aug 23, 2021	84.31	85.03	84.09	84.32	56,311	+0.33(+0.39%)
Aug 20, 2021	83.12	84.23	82.57	83.99	120,647	+0.66(+0.80%)
Aug 19, 2021	83.30	83.93	81.56	83.32	175,310	-0.66(-0.79%)
Aug 18, 2021	84.61	85.20	82.39	83.99	102,942	-0.43(-0.50%)
Aug 17, 2021	85.12	85.37	83.39	84.41	78,186	-1.16(-1.35%)
Aug 16, 2021	85.41	87.39	84.92	85.57	93,742	-0.26(-0.30%)
Aug 13, 2021	85.29	86.09	84.88	85.82	52,773	+0.40(+0.47%)
Aug 12, 2021	86.14	86.78	84.68	85.42	143,551	-0.81(-0.94%)
Aug 11, 2021	88.04	88.91	85.79	86.24	142,670	-1.16(-1.32%)
Aug 10, 2021	88.10	88.10	86.82	87.39	135,012	-0.40(-0.45%)
Aug 09, 2021	87.56	89.52	86.41	87.79	259,922	+0.40(+0.46%)
Aug 06, 2021	85.97	87.41	84.98	87.39	273,205	+2.18(+2.56%)
Aug 05, 2021	81.48	86.39	80.98	85.22	475,383	+4.07(+5.02%)
Aug 04, 2021	82.14	82.80	79.70	81.15	321,958	-1.32(-1.60%)
Aug 03, 2021	88.34	88.78	82.14	82.46	321,401	-5.65(-6.42%)

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.