Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.50	30.93	30.13	30.37	150,484	+0.11(+0.35%)
Nov 29, 2017	30.03	30.65	29.99	30.26	135,208	+0.08(+0.26%)
Nov 28, 2017	29.20	30.47	29.19	30.18	357,790	+0.99(+3.38%)
Nov 27, 2017	29.32	29.39	28.94	29.19	155,262	-0.11(-0.39%)
Nov 24, 2017	29.33	29.50	29.02	29.31	31,369	+0.16(+0.54%)
Nov 22, 2017	29.40	29.55	29.12	29.15	67,027	-0.15(-0.51%)
Nov 21, 2017	28.83	29.35	28.57	29.30	184,877	+0.70(+2.43%)
Nov 20, 2017	28.34	28.74	28.25	28.60	89,587	+0.41(+1.47%)
Nov 17, 2017	28.78	29.08	28.05	28.19	222,802	-0.68(-2.35%)
Nov 16, 2017	28.51	29.36	28.43	28.87	225,280	+0.55(+1.93%)
Nov 15, 2017	27.70	28.41	27.63	28.32	215,371	+0.48(+1.71%)
Nov 14, 2017	27.22	27.94	27.22	27.85	110,388	+0.42(+1.54%)
Nov 13, 2017	27.15	27.48	26.91	27.42	77,393	+0.14(+0.52%)
Nov 10, 2017	26.98	27.44	26.98	27.28	65,980	+0.24(+0.88%)
Nov 09, 2017	26.89	27.32	25.79	27.04	163,981	-0.02(-0.07%)
Nov 08, 2017	25.46	27.49	25.46	27.06	511,068	+1.81(+7.15%)
Nov 07, 2017	23.43	25.64	23.43	25.26	263,630	+1.18(+4.90%)
Nov 06, 2017	24.84	24.90	23.73	24.08	395,721	-0.73(-2.95%)
Nov 03, 2017	24.50	25.04	23.68	24.81	97,051	+0.32(+1.29%)
Nov 02, 2017	24.30	24.67	23.57	24.49	62,460	+0.23(+0.94%)
Nov 01, 2017	24.45	24.45	23.78	24.26	81,950	+0.04(+0.18%)
Oct 31, 2017	24.23	24.56	24.15	24.22	93,827	-0.01(-0.04%)
Oct 30, 2017	24.15	24.27	23.78	24.23	153,445	-0.09(-0.36%)
Oct 27, 2017	24.17	24.37	23.87	24.31	89,462	+0.26(+1.06%)
Oct 26, 2017	23.72	24.13	23.72	24.06	95,758	+0.45(+1.90%)
Oct 25, 2017	23.86	23.99	23.35	23.61	118,505	-0.33(-1.36%)
Oct 24, 2017	23.43	24.10	23.39	23.93	124,741	+0.54(+2.30%)
Oct 23, 2017	23.94	24.28	23.35	23.40	70,520	-0.39(-1.63%)
Oct 20, 2017	23.86	23.96	23.49	23.78	119,311	+0.11(+0.45%)
Oct 19, 2017	23.61	23.95	23.38	23.68	61,184	-0.09(-0.37%)
Oct 18, 2017	23.73	23.83	23.52	23.77	81,600	+0.13(+0.56%)
Oct 17, 2017	23.98	24.10	23.59	23.64	102,743	-0.35(-1.47%)
Oct 16, 2017	23.87	24.11	23.71	23.99	68,691	+0.10(+0.41%)
Oct 13, 2017	23.93	24.01	23.62	23.89	82,647	-0.02(-0.07%)
Oct 12, 2017	23.69	24.01	23.40	23.91	77,870	+0.12(+0.52%)
Oct 11, 2017	23.73	24.06	23.70	23.78	85,185	+0.00(+0.00%)
Oct 10, 2017	23.71	24.08	23.56	23.78	74,745	+0.26(+1.09%)
Oct 09, 2017	23.64	23.75	23.41	23.53	55,696	+0.04(+0.15%)
Oct 06, 2017	23.27	25.12	23.27	23.49	137,864	+0.18(+0.79%)
Oct 05, 2017	22.57	23.52	22.46	23.31	380,347	-0.58(-2.43%)
Oct 04, 2017	24.28	24.38	23.80	23.89	118,907	-0.29(-1.20%)
Oct 03, 2017	24.18	24.97	23.97	24.18	342,035	+0.08(+0.33%)
Oct 02, 2017	23.82	24.36	23.37	24.10	523,833	+0.45(+1.90%)
Sep 29, 2017	23.27	23.71	23.16	23.65	458,480	+0.49(+2.13%)
Sep 28, 2017	23.16	23.26	22.66	23.16	104,254	+0.10(+0.42%)
Sep 27, 2017	22.68	23.41	22.68	23.06	273,384	+0.55(+2.43%)
Sep 26, 2017	22.42	22.90	22.33	22.52	187,031	+0.22(+0.99%)
Sep 25, 2017	22.76	22.76	22.11	22.30	158,108	+0.04(+0.20%)
Sep 22, 2017	22.11	22.40	21.94	22.25	106,861	+0.13(+0.60%)
Sep 21, 2017	21.85	22.31	21.81	22.12	69,930	+0.26(+1.17%)
Sep 20, 2017	21.36	22.11	21.36	21.86	408,339	+0.35(+1.64%)
Sep 19, 2017	21.02	21.55	20.95	21.51	282,722	+0.41(+1.96%)
Sep 18, 2017	20.93	21.27	20.45	21.10	134,279	+0.28(+1.35%)
Sep 15, 2017	20.56	20.83	20.33	20.82	273,826	+0.26(+1.24%)
Sep 14, 2017	20.15	20.60	20.10	20.56	134,455	+0.44(+2.17%)
Sep 13, 2017	20.05	20.28	19.91	20.12	88,363	-0.02(-0.09%)
Sep 12, 2017	20.03	20.17	19.89	20.14	105,289	+0.21(+1.05%)
Sep 11, 2017	19.87	20.07	19.82	19.93	75,224	+0.22(+1.11%)
Sep 08, 2017	19.70	20.13	19.68	19.71	77,855	-0.21(-1.05%)
Sep 07, 2017	20.19	20.47	19.88	19.92	108,153	-0.35(-1.72%)
Sep 06, 2017	20.18	20.33	20.01	20.27	147,911	+0.04(+0.17%)
Sep 05, 2017	20.45	20.67	20.12	20.24	136,341	-0.29(-1.41%)

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.