Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	86.37	86.96	84.87	85.24	241,833	-1.75(-2.02%)
Apr 29, 2021	89.00	89.43	85.96	86.99	137,920	-1.28(-1.45%)
Apr 28, 2021	88.72	88.73	86.87	88.27	116,978	+0.04(+0.04%)
Apr 27, 2021	88.67	88.69	86.90	88.24	179,980	-0.37(-0.41%)
Apr 26, 2021	87.23	90.23	87.08	88.60	231,152	+1.91(+2.21%)
Apr 23, 2021	85.49	86.92	85.00	86.69	393,258	+1.43(+1.68%)
Apr 22, 2021	84.40	86.19	83.98	85.26	249,128	+0.74(+0.87%)
Apr 21, 2021	84.37	84.81	83.39	84.52	160,326	+0.43(+0.52%)
Apr 20, 2021	85.27	85.46	83.73	84.09	123,638	-1.38(-1.61%)
Apr 19, 2021	86.58	87.09	85.19	85.46	84,278	-1.79(-2.05%)
Apr 16, 2021	87.64	87.74	85.79	87.26	177,316	+0.10(+0.12%)
Apr 15, 2021	88.29	88.29	86.75	87.15	224,285	-0.47(-0.54%)
Apr 14, 2021	88.26	88.71	87.28	87.62	170,054	-0.17(-0.19%)
Apr 13, 2021	89.28	89.70	87.45	87.79	126,574	-0.96(-1.08%)
Apr 12, 2021	87.49	88.97	86.66	88.75	129,218	+1.40(+1.61%)
Apr 09, 2021	88.24	88.24	86.27	87.35	138,266	-0.36(-0.41%)
Apr 08, 2021	86.40	88.66	84.94	87.71	229,734	+1.79(+2.08%)
Apr 07, 2021	86.68	86.77	85.03	85.92	135,190	-0.76(-0.88%)
Apr 06, 2021	87.92	89.59	86.48	86.68	302,672	-0.96(-1.10%)
Apr 05, 2021	86.55	87.84	85.88	87.64	189,748	+1.70(+1.97%)
Apr 01, 2021	83.46	86.13	83.46	85.95	153,016	+2.49(+2.98%)
Mar 31, 2021	82.28	84.46	82.28	83.46	192,109	+1.33(+1.62%)
Mar 30, 2021	79.99	82.39	79.57	82.13	184,579	+1.80(+2.24%)
Mar 29, 2021	81.04	82.13	79.13	80.33	150,165	-0.83(-1.02%)
Mar 26, 2021	79.37	81.21	78.70	81.16	149,620	+2.29(+2.90%)
Mar 25, 2021	79.58	79.88	76.43	78.87	171,201	-0.87(-1.09%)
Mar 24, 2021	81.01	81.21	79.19	79.73	205,724	-0.53(-0.66%)
Mar 23, 2021	79.82	81.00	79.17	80.26	249,380	+0.43(+0.54%)
Mar 22, 2021	81.00	81.64	79.48	79.83	186,870	-1.35(-1.66%)
Mar 19, 2021	80.44	81.99	80.19	81.18	464,354	+0.18(+0.22%)
Mar 18, 2021	83.17	84.24	80.86	81.00	168,173	-2.58(-3.09%)
Mar 17, 2021	82.47	85.09	81.27	83.58	145,317	+0.56(+0.67%)
Mar 16, 2021	83.17	83.75	81.46	83.02	186,872	+0.03(+0.03%)
Mar 15, 2021	81.93	83.00	80.64	83.00	230,910	+0.91(+1.11%)
Mar 12, 2021	82.21	83.06	80.99	82.08	180,712	-0.53(-0.65%)
Mar 11, 2021	83.07	83.14	81.71	82.62	162,550	+0.30(+0.37%)
Mar 10, 2021	81.20	82.84	80.76	82.32	210,405	+1.91(+2.37%)
Mar 09, 2021	79.14	81.87	78.28	80.41	294,097	+1.84(+2.34%)
Mar 08, 2021	79.03	80.07	76.68	78.57	240,373	-0.40(-0.51%)
Mar 05, 2021	79.68	83.77	75.56	78.97	273,046	+0.07(+0.08%)
Mar 04, 2021	82.62	82.67	78.51	78.91	443,131	-3.73(-4.51%)
Mar 03, 2021	81.33	83.29	80.52	82.64	459,207	+1.31(+1.60%)
Mar 02, 2021	79.36	82.26	78.50	81.33	1,240,540	-4.97(-5.76%)
Mar 01, 2021	84.76	88.25	84.76	86.30	172,803	+2.35(+2.80%)
Feb 26, 2021	85.81	88.09	83.43	83.95	251,534	-1.83(-2.13%)
Feb 25, 2021	86.41	87.47	85.35	85.78	261,345	-0.71(-0.83%)
Feb 24, 2021	88.49	90.63	85.57	86.49	276,507	-2.71(-3.04%)
Feb 23, 2021	90.20	91.54	88.24	89.21	422,403	-1.36(-1.50%)
Feb 22, 2021	86.96	91.19	86.50	90.57	376,678	+2.12(+2.40%)
Feb 19, 2021	83.57	89.07	83.57	88.45	1,037,127	+5.25(+6.31%)
Feb 18, 2021	82.88	83.32	80.78	83.20	350,991	+1.17(+1.43%)
Feb 17, 2021	83.36	84.22	81.85	82.02	215,686	-2.08(-2.48%)
Feb 16, 2021	83.49	84.82	83.32	84.11	166,718	+0.39(+0.47%)
Feb 12, 2021	82.15	84.21	82.12	83.72	150,367	+1.58(+1.92%)
Feb 11, 2021	81.35	82.20	79.94	82.14	138,370	+1.23(+1.52%)
Feb 10, 2021	80.86	84.01	80.11	80.91	188,285	-0.08(-0.10%)
Feb 09, 2021	79.40	81.52	76.38	80.99	320,664	+1.31(+1.64%)
Feb 08, 2021	78.40	80.06	77.30	79.69	268,190	+1.98(+2.55%)
Feb 05, 2021	76.59	77.86	76.24	77.71	203,187	+1.70(+2.24%)
Feb 04, 2021	73.04	76.46	72.68	76.01	249,872	+2.91(+3.98%)
Feb 03, 2021	73.71	74.23	72.37	73.09	454,137	+0.26(+0.36%)
Feb 02, 2021	77.00	77.17	72.46	72.83	352,273	-0.08(-0.12%)

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.