Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.51	44.65	43.86	44.34	123,934	-0.22(-0.49%)
Apr 29, 2019	44.06	44.61	43.95	44.55	137,352	+0.44(+0.99%)
Apr 26, 2019	44.65	44.65	44.06	44.12	97,638	-0.53(-1.18%)
Apr 25, 2019	44.47	44.92	44.17	44.65	137,550	+0.17(+0.39%)
Apr 24, 2019	44.43	45.07	44.11	44.47	212,202	-0.10(-0.22%)
Apr 23, 2019	43.45	44.65	43.21	44.57	218,693	+1.27(+2.93%)
Apr 22, 2019	43.39	43.74	43.14	43.30	118,026	-0.09(-0.21%)
Apr 18, 2019	43.58	43.89	43.31	43.39	108,328	-0.34(-0.79%)
Apr 17, 2019	43.92	44.05	42.92	43.74	123,485	+0.05(+0.12%)
Apr 16, 2019	42.96	43.96	42.96	43.68	120,127	+1.00(+2.34%)
Apr 15, 2019	43.44	43.66	42.53	42.69	92,176	-0.64(-1.49%)
Apr 12, 2019	42.83	43.55	42.83	43.33	273,080	+0.83(+1.94%)
Apr 11, 2019	42.33	43.30	41.71	42.50	264,516	+2.11(+5.23%)
Apr 10, 2019	39.89	40.43	39.77	40.39	105,142	+0.50(+1.25%)
Apr 09, 2019	40.34	40.34	39.75	39.89	53,313	-0.47(-1.17%)
Apr 08, 2019	40.82	40.82	40.17	40.36	74,849	-0.54(-1.33%)
Apr 05, 2019	40.82	41.16	40.56	40.91	93,781	+0.24(+0.60%)
Apr 04, 2019	40.70	41.14	40.42	40.66	85,067	-0.22(-0.53%)
Apr 03, 2019	40.83	41.66	40.65	40.88	118,868	+0.15(+0.36%)
Apr 02, 2019	39.90	40.76	39.58	40.73	265,529	+0.74(+1.86%)
Apr 01, 2019	39.91	40.14	39.71	39.99	77,594	+0.44(+1.12%)
Mar 29, 2019	39.97	40.04	39.41	39.55	168,388	-0.12(-0.30%)
Mar 28, 2019	38.96	40.17	38.61	39.66	125,310	+0.74(+1.91%)
Mar 27, 2019	38.89	39.11	38.35	38.92	95,810	+0.04(+0.09%)
Mar 26, 2019	38.50	39.02	38.19	38.88	84,662	+0.73(+1.90%)
Mar 25, 2019	37.59	38.44	37.59	38.16	207,635	+0.57(+1.52%)
Mar 22, 2019	39.30	39.30	37.07	37.59	179,188	-1.92(-4.87%)
Mar 21, 2019	39.41	40.18	39.14	39.51	79,921	+0.00(+0.00%)
Mar 20, 2019	39.60	40.15	39.20	39.51	110,920	-0.12(-0.30%)
Mar 19, 2019	39.33	39.98	38.92	39.63	209,410	+0.55(+1.42%)
Mar 18, 2019	38.71	39.22	38.29	39.07	104,910	+0.37(+0.96%)
Mar 15, 2019	38.56	38.96	38.09	38.70	381,518	+0.01(+0.02%)
Mar 14, 2019	39.21	39.63	38.52	38.69	178,496	-0.63(-1.61%)
Mar 13, 2019	40.05	40.06	38.84	39.33	482,211	-0.86(-2.13%)
Mar 12, 2019	40.60	40.91	40.05	40.18	526,387	-1.86(-4.42%)
Mar 11, 2019	41.56	42.28	41.33	42.04	107,446	+0.54(+1.31%)
Mar 08, 2019	41.16	41.94	41.04	41.50	102,990	+0.11(+0.26%)
Mar 07, 2019	42.11	42.96	41.31	41.39	124,480	-0.85(-2.01%)
Mar 06, 2019	42.74	42.90	42.17	42.24	135,363	-0.55(-1.29%)
Mar 05, 2019	42.36	43.29	42.26	42.79	180,437	+0.42(+1.00%)
Mar 04, 2019	42.25	42.59	41.81	42.37	179,076	-0.05(-0.11%)
Mar 01, 2019	42.38	42.57	42.03	42.41	65,891	+0.26(+0.62%)
Feb 28, 2019	41.67	42.22	41.67	42.15	64,550	+0.27(+0.65%)
Feb 27, 2019	41.36	42.22	41.24	41.88	96,164	+0.51(+1.24%)
Feb 26, 2019	40.78	41.47	40.43	41.37	93,903	+0.57(+1.39%)
Feb 25, 2019	41.54	41.95	40.75	40.80	105,706	-0.42(-1.01%)
Feb 22, 2019	40.39	41.63	40.39	41.21	112,181	+1.03(+2.56%)
Feb 21, 2019	40.16	40.45	39.62	40.18	101,040	+0.15(+0.38%)
Feb 20, 2019	39.83	40.17	39.69	40.03	65,429	+0.35(+0.89%)
Feb 19, 2019	39.55	40.14	39.31	39.68	79,012	-0.05(-0.14%)
Feb 15, 2019	38.97	40.17	38.87	39.73	107,087	+0.91(+2.35%)
Feb 14, 2019	39.21	39.65	38.48	38.82	84,079	-0.46(-1.17%)
Feb 13, 2019	39.16	39.44	38.95	39.28	99,376	+0.12(+0.30%)
Feb 12, 2019	39.56	39.72	39.01	39.16	72,399	-0.02(-0.05%)
Feb 11, 2019	39.09	39.57	38.70	39.18	113,324	+0.26(+0.67%)
Feb 08, 2019	38.60	39.53	38.33	38.92	88,040	+0.30(+0.77%)
Feb 07, 2019	38.05	39.30	38.05	38.62	167,468	+0.56(+1.47%)
Feb 06, 2019	37.35	38.09	36.27	38.06	98,351	+0.79(+2.13%)
Feb 05, 2019	36.12	37.50	35.05	37.27	229,119	+3.28(+9.64%)
Feb 04, 2019	33.50	34.09	33.49	33.99	77,306	+0.51(+1.54%)

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.