Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.24	19.46	19.03	19.24	167,920	+0.04(+0.18%)
Jun 29, 2017	19.40	19.43	19.07	19.21	240,952	-0.04(-0.18%)
Jun 28, 2017	19.21	19.39	19.12	19.24	178,678	+0.12(+0.64%)
Jun 27, 2017	19.40	19.51	18.82	19.12	247,351	-0.19(-1.00%)
Jun 26, 2017	18.90	19.47	18.68	19.31	243,190	+0.23(+1.19%)
Jun 23, 2017			18.48	19.08	1,940,930	+0.03(+0.14%)
Jun 22, 2017	18.92	19.44	18.71	19.06	319,164	+0.08(+0.41%)
Jun 21, 2017	19.35	19.63	18.75	18.98	179,740	-0.11(-0.55%)
Jun 20, 2017	19.14	19.30	18.95	19.08	128,580	-0.11(-0.59%)
Jun 19, 2017	18.76	19.25	18.38	19.20	277,184	+0.59(+3.20%)
Jun 16, 2017	18.93	19.25	18.09	18.60	977,119	-0.28(-1.48%)
Jun 15, 2017	18.31	19.04	18.17	18.88	223,129	+0.53(+2.91%)
Jun 14, 2017	18.23	18.51	17.91	18.35	223,003	+0.04(+0.24%)
Jun 13, 2017	17.98	18.44	17.91	18.30	402,340	+0.26(+1.45%)
Jun 12, 2017	18.46	18.70	17.53	18.04	228,618	-0.10(-0.53%)
Jun 09, 2017	18.40	18.56	18.02	18.14	96,052	-0.14(-0.77%)
Jun 08, 2017	18.06	18.64	18.01	18.28	60,480	-0.01(-0.05%)
Jun 07, 2017	17.95	18.37	17.81	18.29	55,514	+0.28(+1.55%)
Jun 06, 2017	18.37	18.37	17.66	18.01	49,862	-0.35(-1.91%)
Jun 05, 2017	18.37	18.37	17.90	18.36	44,391	-0.01(-0.05%)
Jun 02, 2017	18.14	18.37	17.88	18.37	52,879	+0.43(+2.39%)
Jun 01, 2017	17.76	18.44	17.55	17.94	94,826	+0.24(+1.33%)
May 31, 2017	17.67	18.59	17.53	17.70	158,472	+0.00(+0.00%)
May 30, 2017	17.76	18.06	17.51	17.70	83,427	-0.19(-1.08%)
May 26, 2017	18.51	18.63	17.53	17.89	106,448	-0.26(-1.45%)
May 25, 2017	18.06	18.55	17.93	18.16	109,087	+0.05(+0.29%)
May 24, 2017	17.43	18.41	17.43	18.10	82,352	+0.58(+3.32%)
May 23, 2017	17.51	17.88	17.41	17.52	49,891	+0.03(+0.17%)
May 22, 2017	17.11	17.66	17.11	17.49	95,578	+0.39(+2.30%)
May 19, 2017	16.62	17.51	16.62	17.10	283,787	+0.44(+2.63%)
May 18, 2017	17.14	17.33	16.48	16.66	120,585	-0.71(-4.08%)
May 17, 2017	17.46	17.65	17.32	17.37	56,855	-0.12(-0.70%)
May 16, 2017	17.50	17.64	17.26	17.49	304,588	+0.02(+0.10%)
May 15, 2017	17.39	17.64	17.16	17.47	96,772	+0.24(+1.37%)
May 12, 2017	17.16	17.35	16.98	17.24	63,941	-0.07(-0.40%)
May 11, 2017	17.14	17.60	16.90	17.31	102,876	+0.24(+1.44%)
May 10, 2017	16.97	17.31	16.97	17.06	44,235	-0.08(-0.46%)
May 09, 2017	16.92	17.32	16.82	17.14	206,295	+0.15(+0.88%)
May 08, 2017	16.83	17.38	16.43	16.99	194,536	+0.10(+0.57%)
May 05, 2017	16.63	17.39	16.62	16.90	193,872	+0.02(+0.10%)
May 04, 2017	16.55	17.48	16.33	16.88	206,310	+0.34(+2.06%)
May 03, 2017	16.58	16.84	16.03	16.54	113,094	-0.09(-0.53%)
May 02, 2017	16.01	16.71	16.01	16.62	151,860	+0.07(+0.42%)
May 01, 2017	16.40	16.71	16.19	16.55	30,571	+0.18(+1.07%)
Apr 28, 2017	16.34	16.62	16.19	16.38	95,354	+0.01(+0.05%)
Apr 27, 2017	16.16	16.43	16.13	16.37	64,923	+0.07(+0.43%)
Apr 26, 2017	16.34	16.42	16.01	16.30	45,504	+0.02(+0.11%)
Apr 25, 2017	16.27	16.49	16.06	16.28	68,052	+0.06(+0.38%)
Apr 24, 2017	16.19	16.44	15.99	16.22	102,954	+0.07(+0.43%)
Apr 21, 2017	16.35	16.48	16.05	16.15	29,719	-0.08(-0.48%)
Apr 20, 2017	16.19	16.60	16.04	16.23	75,678	+0.06(+0.38%)
Apr 19, 2017	16.24	16.45	15.90	16.17	127,918	+0.08(+0.49%)
Apr 18, 2017	16.17	16.34	15.90	16.09	67,960	-0.08(-0.49%)
Apr 17, 2017	16.18	16.52	16.05	16.17	81,198	-0.12(-0.75%)
Apr 13, 2017	16.02	16.55	16.02	16.29	105,759	+0.23(+1.42%)
Apr 12, 2017	16.06	16.31	15.89	16.06	814,043	+0.05(+0.33%)
Apr 11, 2017	15.97	16.23	15.75	16.01	115,500	-0.04(-0.27%)
Apr 10, 2017	16.23	16.27	15.92	16.06	131,069	-0.09(-0.54%)
Apr 07, 2017	16.28	16.34	15.95	16.14	103,056	-0.07(-0.43%)
Apr 06, 2017	16.17	16.45	15.81	16.21	270,467	-0.02(-0.11%)
Apr 05, 2017	15.96	16.29	15.15	16.23	622,469	+0.31(+1.92%)
Apr 04, 2017	15.95	16.27	15.79	15.92	233,640	-0.14(-0.87%)

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.