Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	75.90	76.87	75.34	75.80	165,180	-0.19(-0.26%)
Feb 27, 2023	76.19	77.19	75.77	76.00	107,525	+0.50(+0.66%)
Feb 24, 2023	75.12	75.89	74.55	75.50	88,037	-0.63(-0.83%)
Feb 23, 2023	76.12	76.60	75.17	76.13	95,388	+0.54(+0.71%)
Feb 22, 2023	77.03	77.53	75.05	75.60	185,191	-1.33(-1.72%)
Feb 21, 2023	77.67	78.70	76.23	76.92	300,735	-1.95(-2.47%)
Feb 17, 2023	78.54	79.05	77.69	78.87	132,134	+0.42(+0.53%)
Feb 16, 2023	77.83	79.14	76.10	78.45	154,556	-0.22(-0.28%)
Feb 15, 2023	77.25	78.89	76.73	78.67	124,274	+0.95(+1.22%)
Feb 14, 2023	76.67	77.96	76.37	77.73	139,674	+0.59(+0.77%)
Feb 13, 2023	75.69	77.53	75.28	77.14	160,793	+1.91(+2.54%)
Feb 10, 2023	73.68	75.52	73.23	75.23	195,667	+1.27(+1.71%)
Feb 09, 2023	76.74	77.01	73.72	73.96	178,291	-2.15(-2.83%)
Feb 08, 2023	75.42	76.45	74.73	76.11	237,533	+0.64(+0.85%)
Feb 07, 2023	70.86	76.47	70.86	75.47	417,761	-1.12(-1.46%)
Feb 06, 2023	76.99	78.36	76.43	76.59	342,251	-1.23(-1.58%)
Feb 03, 2023	76.23	77.89	76.23	77.82	161,206	+0.31(+0.40%)
Feb 02, 2023	77.33	78.81	76.90	77.51	149,080	+0.91(+1.18%)
Feb 01, 2023	75.50	77.60	74.83	76.60	149,848	+0.74(+0.98%)
Jan 31, 2023	75.10	76.40	75.00	75.86	183,383	+0.94(+1.25%)
Jan 30, 2023	74.49	75.85	74.38	74.92	126,264	-0.28(-0.38%)
Jan 27, 2023	73.81	75.80	73.81	75.21	158,353	+1.21(+1.63%)
Jan 26, 2023	73.57	74.02	72.53	74.00	226,452	+1.06(+1.46%)
Jan 25, 2023	72.37	73.17	71.52	72.94	171,185	-0.20(-0.28%)
Jan 24, 2023	72.86	73.98	72.39	73.14	144,254	+0.07(+0.09%)
Jan 23, 2023	71.88	73.65	71.38	73.07	193,356	+1.38(+1.93%)
Jan 20, 2023	70.72	72.90	69.96	71.69	211,179	+1.74(+2.49%)
Jan 19, 2023	69.88	70.22	68.81	69.94	153,508	-0.61(-0.87%)
Jan 18, 2023	71.51	72.72	70.47	70.56	120,291	-0.69(-0.97%)
Jan 17, 2023	71.04	71.74	69.97	71.25	179,506	-0.22(-0.31%)
Jan 13, 2023	69.65	72.04	69.34	71.47	142,563	+0.95(+1.35%)
Jan 12, 2023	69.49	70.63	67.93	70.52	177,381	+1.65(+2.39%)
Jan 11, 2023	67.52	68.94	67.13	68.87	152,933	+2.11(+3.17%)
Jan 10, 2023	65.14	66.76	65.12	66.76	120,888	+1.59(+2.44%)
Jan 09, 2023	64.31	66.46	63.61	65.17	179,368	+1.26(+1.97%)
Jan 06, 2023	63.49	64.24	62.73	63.91	114,531	+1.32(+2.10%)
Jan 05, 2023	63.50	64.51	62.46	62.60	120,957	-1.39(-2.18%)
Jan 04, 2023	63.96	64.82	62.32	63.99	242,631	+0.72(+1.14%)
Jan 03, 2023	63.04	63.93	61.93	63.27	233,731	+1.03(+1.66%)
Dec 30, 2022	62.20	62.36	60.94	62.24	187,232	-0.43(-0.68%)
Dec 29, 2022	62.61	63.25	61.34	62.67	211,544	+0.68(+1.10%)
Dec 28, 2022	63.33	64.07	61.68	61.98	159,681	-1.30(-2.05%)
Dec 27, 2022	64.23	65.38	62.62	63.28	124,260	-0.57(-0.90%)
Dec 23, 2022	64.03	64.34	61.16	63.86	160,088	-0.22(-0.35%)
Dec 22, 2022	65.17	65.17	63.55	64.08	128,651	-1.77(-2.69%)
Dec 21, 2022	65.47	66.28	64.36	65.85	185,904	+0.93(+1.43%)
Dec 20, 2022	63.88	65.59	62.85	64.93	154,482	+0.95(+1.49%)
Dec 19, 2022	65.44	66.14	63.92	63.97	182,643	-1.61(-2.45%)
Dec 16, 2022	66.92	67.99	64.32	65.58	439,061	-2.46(-3.61%)
Dec 15, 2022	68.72	71.23	67.67	68.04	222,193	-1.92(-2.74%)
Dec 14, 2022	70.16	71.86	69.67	69.95	213,362	-0.60(-0.86%)
Dec 13, 2022	71.68	72.53	69.35	70.56	222,508	+1.51(+2.19%)
Dec 12, 2022	67.97	69.43	67.63	69.05	176,991	+1.32(+1.95%)
Dec 09, 2022	67.39	68.27	66.68	67.73	146,799	-0.16(-0.23%)
Dec 08, 2022	67.35	68.11	66.54	67.88	164,157	+1.08(+1.61%)
Dec 07, 2022	67.12	69.77	66.51	66.81	183,762	-0.41(-0.61%)
Dec 06, 2022	68.21	68.36	66.93	67.22	165,477	-1.22(-1.78%)
Dec 05, 2022	70.10	70.10	68.32	68.44	150,742	-2.13(-3.02%)
Dec 02, 2022	69.82	71.77	69.20	70.57	165,306	-0.04(-0.05%)

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.