Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.66	34.23	33.54	33.94	160,445	+0.11(+0.32%)
Nov 29, 2018	33.89	34.26	33.40	33.84	213,768	-0.27(-0.79%)
Nov 28, 2018	33.55	34.14	33.22	34.10	176,671	+0.56(+1.66%)
Nov 27, 2018	34.40	34.40	33.49	33.55	91,371	-0.93(-2.71%)
Nov 26, 2018	34.17	34.50	33.83	34.48	119,457	+0.60(+1.77%)
Nov 23, 2018	33.25	34.05	32.81	33.88	34,763	+0.30(+0.88%)
Nov 21, 2018		33.58	33.58	33.58	0	+0.75(+2.30%)
Nov 20, 2018	33.34	33.34	32.46	32.83	91,292	-0.86(-2.56%)
Nov 19, 2018	34.36	34.36	33.27	33.69	94,806	-0.59(-1.73%)
Nov 16, 2018	33.67	34.39	33.66	34.28	128,802	+0.59(+1.76%)
Nov 15, 2018	32.68	33.69	32.53	33.69	84,802	+0.92(+2.79%)
Nov 14, 2018	33.32	33.37	32.54	32.78	274,887	-0.39(-1.19%)
Nov 13, 2018	33.56	33.77	33.04	33.17	171,851	-0.23(-0.70%)
Nov 12, 2018	33.59	33.78	33.36	33.40	142,455	-0.51(-1.51%)
Nov 09, 2018	34.65	35.22	33.56	33.92	166,462	-0.91(-2.60%)
Nov 08, 2018	34.84	35.68	34.33	34.82	235,347	-0.04(-0.10%)
Nov 07, 2018	35.00	35.40	34.10	34.86	186,814	+0.02(+0.05%)
Nov 06, 2018	32.71	35.33	32.52	34.84	298,936	+2.58(+8.01%)
Nov 05, 2018	31.79	32.49	31.32	32.26	244,640	+0.48(+1.50%)
Nov 02, 2018	29.78	32.48	29.77	31.78	1,008,802	+2.13(+7.17%)
Nov 01, 2018	32.32	33.49	28.55	29.65	1,356,853	-4.79(-13.91%)
Oct 31, 2018	33.97	34.82	33.45	34.45	209,454	+0.88(+2.62%)
Oct 30, 2018	33.66	33.88	33.40	33.57	201,753	+0.01(+0.03%)
Oct 29, 2018	33.93	34.71	33.40	33.56	163,041	+0.04(+0.13%)
Oct 26, 2018	32.91	33.76	32.89	33.51	149,415	+0.11(+0.32%)
Oct 25, 2018	33.08	33.60	32.53	33.40	199,764	+0.77(+2.37%)
Oct 24, 2018	34.46	35.08	32.54	32.63	193,734	-1.87(-5.41%)
Oct 23, 2018	35.01	35.20	33.93	34.50	109,243	-0.93(-2.63%)
Oct 22, 2018	35.07	36.06	35.07	35.43	140,232	+0.39(+1.13%)
Oct 19, 2018	35.46	35.73	34.79	35.04	140,167	-0.45(-1.26%)
Oct 18, 2018	35.98	36.29	35.44	35.49	199,041	-0.64(-1.76%)
Oct 17, 2018	36.03	36.17	35.62	36.12	132,717	+0.04(+0.12%)
Oct 16, 2018	35.41	36.47	35.08	36.08	231,795	+1.04(+2.97%)
Oct 15, 2018	34.63	35.30	34.27	35.04	272,832	+0.34(+0.98%)
Oct 12, 2018	34.35	34.80	34.14	34.70	510,640	+0.80(+2.36%)
Oct 11, 2018	33.84	34.61	33.59	33.90	350,563	+0.01(+0.03%)
Oct 10, 2018	35.20	35.31	33.86	33.89	436,133	-1.57(-4.43%)
Oct 09, 2018	35.23	35.73	35.00	35.46	316,637	+0.13(+0.38%)
Oct 08, 2018	36.60	36.76	34.82	35.33	364,220	-1.37(-3.74%)
Oct 05, 2018	37.90	38.00	36.24	36.70	238,885	-1.13(-2.99%)
Oct 04, 2018	38.33	38.57	37.32	37.83	182,660	-0.58(-1.52%)
Oct 03, 2018	37.58	38.67	37.53	38.41	133,567	+0.93(+2.49%)
Oct 02, 2018	38.59	38.66	36.94	37.48	198,205	-1.14(-2.95%)
Oct 01, 2018	39.94	39.94	38.56	38.62	183,747	-1.12(-2.82%)
Sep 28, 2018	40.17	40.79	39.66	39.74	324,345	-0.55(-1.36%)
Sep 27, 2018	40.96	41.46	40.07	40.29	192,347	-0.66(-1.62%)
Sep 26, 2018	41.19	41.44	40.58	40.95	178,131	-0.13(-0.33%)
Sep 25, 2018	42.03	42.25	41.04	41.09	312,343	-0.80(-1.91%)
Sep 24, 2018	42.64	43.07	41.89	41.89	268,153	-0.70(-1.64%)
Sep 21, 2018	41.90	42.86	41.30	42.59	456,601	+0.74(+1.78%)
Sep 20, 2018	42.25	42.55	41.72	41.84	235,557	-0.31(-0.72%)
Sep 19, 2018	42.47	42.63	42.05	42.15	319,512	-0.39(-0.91%)
Sep 18, 2018	41.85	42.58	41.61	42.53	242,859	+0.75(+1.80%)
Sep 17, 2018	41.62	42.16	41.41	41.78	469,700	+0.03(+0.06%)
Sep 14, 2018	41.41	42.25	41.41	41.75	260,390	+0.02(+0.04%)
Sep 13, 2018	41.37	42.25	40.85	41.73	2,032,240	-2.69(-6.06%)
Sep 12, 2018	43.66	44.68	43.27	44.42	228,323	+0.71(+1.61%)
Sep 11, 2018	43.87	44.27	43.63	43.72	47,015	-0.24(-0.55%)
Sep 10, 2018	43.59	44.49	43.52	43.96	95,953	+0.60(+1.38%)
Sep 07, 2018	43.18	44.09	42.99	43.36	96,904	+0.08(+0.19%)
Sep 06, 2018	43.34	43.41	42.93	43.28	127,653	-0.09(-0.21%)
Sep 05, 2018	44.01	44.01	42.90	43.37	182,078	-0.64(-1.46%)

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.