Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.01	40.07	39.44	39.58	168,243	-0.12(-0.30%)
Mar 28, 2019	38.99	40.21	38.64	39.70	125,202	+0.74(+1.91%)
Mar 27, 2019	38.93	39.14	38.38	38.95	95,728	+0.04(+0.09%)
Mar 26, 2019	38.54	39.05	38.23	38.92	84,589	+0.73(+1.90%)
Mar 25, 2019	37.62	38.47	37.62	38.19	207,457	+0.57(+1.52%)
Mar 22, 2019	39.33	39.33	37.10	37.62	179,034	-1.93(-4.87%)
Mar 21, 2019	39.44	40.22	39.18	39.54	79,853	+0.00(+0.00%)
Mar 20, 2019	39.63	40.19	39.23	39.54	110,825	-0.12(-0.30%)
Mar 19, 2019	39.36	40.02	38.95	39.66	209,230	+0.55(+1.42%)
Mar 18, 2019	38.74	39.25	38.33	39.11	104,819	+0.37(+0.96%)
Mar 15, 2019	38.59	38.99	38.13	38.73	381,191	+0.01(+0.02%)
Mar 14, 2019	39.24	39.66	38.55	38.73	178,342	-0.63(-1.61%)
Mar 13, 2019	40.08	40.09	38.87	39.36	481,797	-0.86(-2.13%)
Mar 12, 2019	40.63	40.94	40.08	40.22	525,935	-1.86(-4.42%)
Mar 11, 2019	41.59	42.31	41.37	42.08	107,354	+0.54(+1.31%)
Mar 08, 2019	41.19	41.98	41.08	41.54	102,901	+0.11(+0.26%)
Mar 07, 2019	42.14	42.99	41.35	41.43	124,373	-0.85(-2.01%)
Mar 06, 2019	42.78	42.94	42.21	42.28	135,247	-0.55(-1.29%)
Mar 05, 2019	42.40	43.33	42.30	42.83	180,282	+0.42(+1.00%)
Mar 04, 2019	42.29	42.63	41.84	42.41	178,923	-0.05(-0.11%)
Mar 01, 2019	42.41	42.60	42.07	42.45	65,835	+0.26(+0.62%)
Feb 28, 2019	41.71	42.25	41.71	42.19	64,495	+0.27(+0.65%)
Feb 27, 2019	41.39	42.25	41.28	41.92	96,081	+0.52(+1.24%)
Feb 26, 2019	40.81	41.50	40.46	41.40	93,823	+0.57(+1.39%)
Feb 25, 2019	41.57	41.99	40.79	40.83	105,615	-0.42(-1.01%)
Feb 22, 2019	40.43	41.66	40.43	41.25	112,085	+1.03(+2.56%)
Feb 21, 2019	40.19	40.49	39.66	40.22	100,953	+0.15(+0.38%)
Feb 20, 2019	39.87	40.20	39.72	40.06	65,373	+0.35(+0.89%)
Feb 19, 2019	39.59	40.17	39.34	39.71	78,944	-0.05(-0.14%)
Feb 15, 2019	39.01	40.20	38.91	39.77	106,995	+0.91(+2.35%)
Feb 14, 2019	39.24	39.68	38.51	38.85	84,007	-0.46(-1.17%)
Feb 13, 2019	39.20	39.48	38.98	39.31	99,291	+0.12(+0.30%)
Feb 12, 2019	39.59	39.76	39.04	39.20	72,337	-0.02(-0.05%)
Feb 11, 2019	39.12	39.60	38.74	39.21	113,227	+0.26(+0.67%)
Feb 08, 2019	38.64	39.57	38.37	38.95	87,964	+0.30(+0.77%)
Feb 07, 2019	38.09	39.33	38.09	38.65	167,324	+0.56(+1.47%)
Feb 06, 2019	37.38	38.12	36.30	38.09	98,266	+0.80(+2.13%)
Feb 05, 2019	36.15	37.53	35.08	37.30	228,922	+3.28(+9.64%)
Feb 04, 2019	33.53	34.12	33.52	34.02	77,240	+0.52(+1.54%)
Feb 01, 2019	32.88	33.64	32.78	33.50	126,137	+0.72(+2.21%)
Jan 31, 2019	32.83	33.16	32.62	32.78	85,914	-0.11(-0.33%)
Jan 30, 2019	33.16	33.39	32.56	32.89	100,910	-0.18(-0.55%)
Jan 29, 2019	32.99	33.39	32.96	33.07	60,208	+0.09(+0.27%)
Jan 28, 2019	32.98	33.18	32.54	32.98	57,688	-0.27(-0.82%)
Jan 25, 2019	32.93	33.39	32.81	33.25	45,475	+0.44(+1.35%)
Jan 24, 2019	32.67	33.07	32.47	32.81	69,837	+0.05(+0.17%)
Jan 23, 2019	32.64	32.87	32.31	32.75	69,061	+0.21(+0.64%)
Jan 22, 2019	32.52	32.61	31.89	32.54	142,544	-0.25(-0.77%)
Jan 18, 2019	31.92	32.96	31.70	32.80	83,649	+0.89(+2.78%)
Jan 17, 2019	32.92	32.94	31.79	31.91	102,138	-1.28(-3.87%)
Jan 16, 2019	32.45	33.39	32.45	33.20	138,959	+0.86(+2.66%)
Jan 15, 2019	31.58	32.48	31.44	32.34	63,857	+0.74(+2.35%)
Jan 14, 2019	31.98	32.33	31.50	31.60	182,541	-0.61(-1.91%)
Jan 11, 2019	32.79	33.33	32.14	32.21	166,966	-0.76(-2.30%)
Jan 10, 2019	32.47	33.16	32.28	32.97	119,880	+0.33(+1.02%)
Jan 09, 2019	32.93	33.89	32.56	32.64	131,670	-0.28(-0.85%)
Jan 08, 2019	33.32	33.73	32.83	32.92	129,460	-0.11(-0.33%)
Jan 07, 2019	33.24	33.77	32.90	33.02	97,170	-0.34(-1.03%)
Jan 04, 2019	32.87	33.80	32.79	33.37	145,943	+0.85(+2.61%)
Jan 03, 2019	32.44	34.04	31.97	32.52	95,991	-0.23(-0.72%)

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.