Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.24	67.69	65.84	66.59	305,009	-0.67(-1.00%)
May 27, 2022	66.26	67.70	65.81	67.26	387,086	+1.01(+1.52%)
May 26, 2022	67.87	68.82	64.24	66.26	316,583	+2.23(+3.48%)
May 25, 2022	62.21	64.47	61.63	64.02	457,650	+1.82(+2.92%)
May 24, 2022	61.56	62.36	60.17	62.21	234,457	+0.03(+0.05%)
May 23, 2022	62.37	63.48	60.58	62.18	304,783	+0.42(+0.68%)
May 20, 2022	62.63	62.65	60.39	61.76	257,679	+0.14(+0.23%)
May 19, 2022	60.73	62.44	60.25	61.61	201,670	+0.30(+0.48%)
May 18, 2022	62.28	64.13	60.52	61.31	172,009	-2.18(-3.44%)
May 17, 2022	62.86	64.00	61.47	63.50	319,749	+2.10(+3.41%)
May 16, 2022	62.02	62.16	60.59	61.40	181,452	-0.98(-1.57%)
May 13, 2022	62.22	63.51	60.61	62.38	302,415	+1.49(+2.45%)
May 12, 2022	60.06	61.97	58.93	60.88	242,995	+0.33(+0.54%)
May 11, 2022	62.01	63.14	60.35	60.56	198,435	-1.69(-2.71%)
May 10, 2022	63.72	63.91	61.19	62.24	322,106	+0.03(+0.05%)
May 09, 2022	63.81	64.60	61.96	62.22	240,381	-2.32(-3.59%)
May 06, 2022	66.44	66.44	63.97	64.53	224,677	-2.09(-3.13%)
May 05, 2022	68.34	69.98	65.37	66.62	189,337	-3.03(-4.34%)
May 04, 2022	67.39	69.74	65.43	69.64	175,487	+2.17(+3.22%)
May 03, 2022	67.73	68.15	67.05	67.47	158,339	-0.45(-0.66%)
May 02, 2022	65.53	68.01	65.39	67.92	185,567	+2.26(+3.44%)
Apr 29, 2022	67.72	69.49	65.27	65.66	216,830	-2.42(-3.56%)
Apr 28, 2022	68.42	68.97	65.44	68.08	247,160	+0.81(+1.21%)
Apr 27, 2022	66.40	68.42	66.40	67.27	351,549	+0.58(+0.88%)
Apr 26, 2022	68.59	68.87	66.47	66.69	247,096	-2.70(-3.89%)
Apr 25, 2022	67.14	69.46	66.46	69.39	211,820	+2.01(+2.98%)
Apr 22, 2022	67.92	70.85	66.80	67.38	162,178	-0.74(-1.08%)
Apr 21, 2022	71.99	72.06	67.21	68.11	177,254	-3.39(-4.74%)
Apr 20, 2022	71.55	72.05	70.93	71.50	149,244	+0.46(+0.65%)
Apr 19, 2022	67.99	71.32	67.99	71.04	150,088	+2.87(+4.21%)
Apr 18, 2022	70.26	70.26	67.15	68.17	223,062	-2.18(-3.10%)
Apr 14, 2022	70.88	71.81	69.78	70.35	216,545	-0.10(-0.14%)
Apr 13, 2022	70.19	71.18	69.06	70.45	140,587	+1.02(+1.48%)
Apr 12, 2022	69.87	70.56	68.81	69.42	250,939	+0.68(+0.99%)
Apr 11, 2022	68.74	69.64	68.15	68.74	196,469	-0.55(-0.79%)
Apr 08, 2022	69.91	71.23	69.19	69.29	152,379	-0.99(-1.40%)
Apr 07, 2022	70.56	71.55	68.66	70.28	217,171	-0.15(-0.22%)
Apr 06, 2022	71.71	71.71	69.51	70.43	212,121	-2.43(-3.34%)
Apr 05, 2022	74.36	74.52	71.70	72.86	209,105	-1.47(-1.98%)
Apr 04, 2022	74.38	75.05	73.91	74.34	225,665	-0.54(-0.72%)
Apr 01, 2022	74.75	75.51	73.32	74.87	141,205	+0.87(+1.18%)
Mar 31, 2022	74.33	75.90	73.93	74.00	269,802	-0.53(-0.71%)
Mar 30, 2022	75.91	75.91	74.28	74.53	177,630	-1.26(-1.67%)
Mar 29, 2022	73.69	76.06	73.69	75.79	230,813	+3.38(+4.67%)
Mar 28, 2022	73.17	74.05	71.16	72.41	315,214	-0.56(-0.77%)
Mar 25, 2022	74.69	75.09	72.49	72.98	159,736	-1.50(-2.02%)
Mar 24, 2022	74.31	75.04	73.19	74.48	153,179	+0.52(+0.70%)
Mar 23, 2022	75.14	75.39	73.68	73.96	212,189	-1.97(-2.60%)
Mar 22, 2022	75.07	76.65	74.96	75.94	166,395	+1.41(+1.89%)
Mar 21, 2022	76.26	76.46	73.89	74.53	222,593	-1.96(-2.57%)
Mar 18, 2022	75.24	76.73	74.79	76.49	291,831	+0.43(+0.57%)
Mar 17, 2022	74.72	76.49	74.30	76.06	150,143	+0.95(+1.26%)
Mar 16, 2022	72.49	75.14	71.99	75.11	267,020	+3.94(+5.54%)
Mar 15, 2022	70.68	71.95	70.22	71.17	320,097	+0.89(+1.27%)
Mar 14, 2022	72.82	73.09	69.14	70.28	226,271	-1.94(-2.69%)
Mar 11, 2022	73.02	76.82	71.27	72.22	262,813	-0.21(-0.29%)
Mar 10, 2022	71.66	73.66	71.11	72.43	181,873	-1.02(-1.39%)
Mar 09, 2022	72.00	74.11	71.44	73.45	161,190	+3.23(+4.60%)
Mar 08, 2022	69.45	72.27	67.99	70.22	268,794	+0.78(+1.13%)
Mar 07, 2022	74.35	74.83	69.32	69.44	388,364	-4.81(-6.48%)
Mar 04, 2022	73.74	75.72	72.68	74.25	289,952	-0.57(-0.76%)
Mar 03, 2022	76.13	76.58	74.52	74.82	288,580	-0.93(-1.23%)
Mar 02, 2022	73.03	76.29	72.92	75.76	228,949	+3.41(+4.72%)

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.