Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.84	19.84	19.33	19.64	107,831	-0.15(-0.75%)
Jul 28, 2017	19.80	20.12	19.70	19.78	100,910	-0.06(-0.31%)
Jul 27, 2017	20.22	20.41	19.64	19.84	112,659	-0.32(-1.60%)
Jul 26, 2017	20.06	20.37	19.76	20.17	304,965	+0.13(+0.65%)
Jul 25, 2017	19.67	20.17	19.41	20.04	132,938	+0.47(+2.41%)
Jul 24, 2017	19.36	19.62	18.80	19.57	324,241	+0.20(+1.04%)
Jul 21, 2017	19.49	19.64	19.16	19.36	159,821	+0.04(+0.18%)
Jul 20, 2017		19.57	19.08	19.33	100,869	-0.14(-0.72%)
Jul 19, 2017	19.15	19.51	19.11	19.47	143,207	+0.42(+2.20%)
Jul 18, 2017	19.01	19.58	18.90	19.05	162,216	-0.02(-0.09%)
Jul 17, 2017	19.14	19.14	18.75	19.07	204,906	+0.04(+0.23%)
Jul 14, 2017	19.13	19.32	18.99	19.02	69,731	-0.16(-0.82%)
Jul 13, 2017	19.37	19.56	18.94	19.18	123,791	-0.15(-0.77%)
Jul 12, 2017	19.19	19.82	18.88	19.33	213,543	+0.16(+0.82%)
Jul 11, 2017	19.27	19.45	18.87	19.17	179,563	-0.15(-0.77%)
Jul 10, 2017	19.36	19.59	19.09	19.32	213,371	-0.08(-0.41%)
Jul 07, 2017	19.22	19.58	19.19	19.40	165,627	+0.10(+0.54%)
Jul 06, 2017		19.74	19.07	19.29	116,203	-0.45(-2.26%)
Jul 05, 2017	19.95	19.95	19.14	19.74	125,429	-0.05(-0.27%)
Jul 03, 2017	19.35	19.84	19.35	19.79	66,430	+0.57(+2.96%)
Jun 30, 2017	19.22	19.44	19.01	19.22	168,065	+0.03(+0.18%)
Jun 29, 2017	19.38	19.42	19.05	19.19	241,159	-0.03(-0.18%)
Jun 28, 2017	19.20	19.37	19.10	19.22	178,832	+0.12(+0.64%)
Jun 27, 2017	19.38	19.50	18.80	19.10	247,564	-0.19(-1.00%)
Jun 26, 2017	18.88	19.45	18.66	19.29	243,399	+0.23(+1.19%)
Jun 23, 2017			18.46	19.07	1,942,598	+0.03(+0.14%)
Jun 22, 2017	18.90	19.42	18.69	19.04	319,439	+0.08(+0.41%)
Jun 21, 2017	19.33	19.62	18.73	18.96	179,895	-0.10(-0.55%)
Jun 20, 2017	19.13	19.29	18.94	19.07	128,690	-0.11(-0.59%)
Jun 19, 2017	18.74	19.23	18.37	19.18	277,422	+0.59(+3.20%)
Jun 16, 2017	18.91	19.23	18.07	18.59	977,959	-0.28(-1.48%)
Jun 15, 2017	18.30	19.02	18.16	18.87	223,320	+0.53(+2.91%)
Jun 14, 2017	18.22	18.49	17.90	18.33	223,195	+0.04(+0.24%)
Jun 13, 2017	17.97	18.42	17.90	18.29	402,686	+0.26(+1.46%)
Jun 12, 2017	18.45	18.68	17.51	18.03	228,814	-0.10(-0.53%)
Jun 09, 2017	18.39	18.55	18.00	18.12	96,135	-0.14(-0.77%)
Jun 08, 2017	18.04	18.63	18.00	18.26	60,532	-0.01(-0.05%)
Jun 07, 2017	17.93	18.36	17.80	18.27	55,562	+0.28(+1.55%)
Jun 06, 2017	18.36	18.36	17.64	17.99	49,905	-0.35(-1.91%)
Jun 05, 2017	18.36	18.36	17.89	18.34	44,430	-0.01(-0.05%)
Jun 02, 2017	18.13	18.36	17.86	18.35	52,924	+0.43(+2.39%)
Jun 01, 2017	17.75	18.42	17.54	17.92	94,907	+0.24(+1.33%)
May 31, 2017	17.65	18.58	17.51	17.69	158,608	+0.00(+0.00%)
May 30, 2017	17.75	18.04	17.49	17.69	83,498	-0.19(-1.08%)
May 26, 2017	18.49	18.61	17.52	17.88	106,539	-0.26(-1.45%)
May 25, 2017	18.04	18.53	17.91	18.14	109,181	+0.05(+0.29%)
May 24, 2017	17.41	18.39	17.41	18.09	82,423	+0.58(+3.32%)
May 23, 2017	17.49	17.87	17.39	17.51	49,934	+0.03(+0.18%)
May 22, 2017	17.10	17.65	17.10	17.48	95,660	+0.39(+2.30%)
May 19, 2017	16.61	17.49	16.61	17.08	284,031	+0.44(+2.63%)
May 18, 2017	17.13	17.32	16.47	16.65	120,689	-0.71(-4.08%)
May 17, 2017	17.44	17.63	17.30	17.35	56,904	-0.12(-0.70%)
May 16, 2017	17.48	17.62	17.25	17.48	304,850	+0.02(+0.10%)
May 15, 2017	17.38	17.63	17.14	17.46	96,855	+0.24(+1.37%)
May 12, 2017	17.14	17.34	16.97	17.22	63,996	-0.07(-0.40%)
May 11, 2017	17.13	17.58	16.89	17.29	102,965	+0.24(+1.44%)
May 10, 2017	16.96	17.29	16.95	17.05	44,273	-0.08(-0.46%)
May 09, 2017	16.91	17.31	16.80	17.13	206,472	+0.15(+0.88%)
May 08, 2017	16.81	17.36	16.42	16.98	194,703	+0.10(+0.57%)
May 05, 2017	16.62	17.37	16.61	16.88	194,039	+0.02(+0.10%)
May 04, 2017	16.54	17.47	16.31	16.86	206,487	+0.34(+2.06%)
May 03, 2017	16.57	16.83	16.02	16.52	113,191	-0.09(-0.53%)
May 02, 2017	16.00	16.70	16.00	16.61	151,991	+0.07(+0.42%)

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.