Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	116.64	118.37	115.33	115.46	158,750	-1.95(-1.66%)
Jan 30, 2024	117.11	117.74	116.95	117.41	90,961	-0.22(-0.19%)
Jan 29, 2024	114.97	117.74	114.97	117.63	115,439	+2.51(+2.18%)
Jan 26, 2024	115.89	116.16	114.75	115.12	110,868	-0.16(-0.14%)
Jan 25, 2024	115.91	116.19	114.20	115.28	226,086	+1.25(+1.10%)
Jan 24, 2024	118.11	118.11	114.03	114.03	557,322	-2.37(-2.04%)
Jan 23, 2024	120.29	120.29	115.42	116.40	294,660	-2.94(-2.46%)
Jan 22, 2024	119.75	120.56	118.81	119.33	243,444	+1.11(+0.94%)
Jan 19, 2024	115.39	118.71	114.86	118.22	205,852	+3.40(+2.96%)
Jan 18, 2024	114.56	114.94	112.81	114.82	157,653	+1.23(+1.09%)
Jan 17, 2024	111.41	113.76	111.41	113.59	154,489	+0.60(+0.53%)
Jan 16, 2024	111.62	113.11	110.38	112.99	163,070	+0.93(+0.83%)
Jan 12, 2024	111.28	112.49	109.38	112.06	262,584	+2.16(+1.97%)
Jan 11, 2024	108.30	110.06	107.27	109.90	186,121	-0.78(-0.70%)
Jan 10, 2024	108.09	110.70	107.42	110.68	131,705	+2.18(+2.01%)
Jan 09, 2024	108.75	109.69	108.01	108.50	118,860	-1.30(-1.18%)
Jan 08, 2024	107.60	109.84	107.36	109.80	129,659	+2.43(+2.26%)
Jan 05, 2024	106.44	108.31	106.14	107.36	137,296	+0.04(+0.04%)
Jan 04, 2024	108.16	108.70	107.18	107.33	121,018	-0.47(-0.43%)
Jan 03, 2024	110.44	111.12	107.60	107.79	217,516	-3.54(-3.18%)
Jan 02, 2024	112.04	112.25	109.38	111.33	169,378	-1.64(-1.45%)
Dec 29, 2023	115.05	115.05	112.76	112.97	102,582	-1.74(-1.52%)
Dec 28, 2023	114.67	114.67	114.23	114.71	120,593	-0.51(-0.44%)
Dec 27, 2023	114.23	116.50	113.54	115.22	152,802	+0.99(+0.87%)
Dec 26, 2023	111.35	114.23	111.35	114.23	102,130	+2.49(+2.23%)
Dec 22, 2023	110.80	112.79	110.60	111.74	148,180	+1.17(+1.06%)
Dec 21, 2023	109.81	110.62	108.71	110.56	228,784	+1.51(+1.39%)
Dec 20, 2023	110.98	113.19	109.02	109.05	235,615	-1.98(-1.79%)
Dec 19, 2023	110.38	112.40	109.33	111.03	185,266	+1.43(+1.31%)
Dec 18, 2023	108.94	109.91	107.60	109.60	164,415	+1.06(+0.97%)
Dec 15, 2023	108.74	110.25	107.39	108.54	600,801	-0.41(-0.37%)
Dec 14, 2023	108.13	111.60	107.77	108.95	592,282	+2.21(+2.08%)
Dec 13, 2023	104.47	108.06	103.78	106.73	329,083	+2.55(+2.45%)
Dec 12, 2023	104.71	104.79	103.07	104.18	197,161	+0.07(+0.07%)
Dec 11, 2023	102.57	104.27	102.57	104.11	140,781	+1.28(+1.24%)
Dec 08, 2023	100.37	103.17	100.37	102.83	107,268	+2.09(+2.08%)
Dec 07, 2023	101.42	102.72	100.42	100.74	228,931	-0.47(-0.46%)
Dec 06, 2023	99.69	101.37	99.69	101.21	231,075	+2.44(+2.47%)
Dec 05, 2023	98.41	99.06	97.13	98.77	145,370	-0.19(-0.19%)
Dec 04, 2023	97.43	99.26	97.43	98.96	254,465	+1.11(+1.14%)
Dec 01, 2023	96.70	98.19	95.58	97.85	270,958	+0.80(+0.83%)
Nov 30, 2023	97.29	98.49	96.49	97.04	398,586	+0.51(+0.52%)
Nov 29, 2023	94.55	96.61	94.22	96.54	256,136	+2.86(+3.05%)
Nov 28, 2023	94.60	94.88	93.60	93.68	114,718	-0.92(-0.97%)
Nov 27, 2023	93.90	94.78	93.21	94.60	141,786	+0.49(+0.52%)
Nov 24, 2023	92.83	94.22	92.83	94.12	36,428	+0.90(+0.97%)
Nov 22, 2023	93.32	93.93	92.76	93.22	71,249	+0.67(+0.73%)
Nov 21, 2023	92.41	93.40	92.28	92.54	129,510	-0.42(-0.45%)
Nov 20, 2023	92.32	93.51	92.14	92.96	157,409	+0.63(+0.69%)
Nov 17, 2023	92.29	93.25	91.74	92.32	186,354	+0.77(+0.85%)
Nov 16, 2023	92.73	93.66	91.17	91.55	196,357	-1.51(-1.62%)
Nov 15, 2023	91.16	93.38	90.07	93.06	199,186	+1.74(+1.90%)
Nov 14, 2023	91.23	92.06	90.72	91.32	235,125	+2.36(+2.65%)
Nov 13, 2023	89.01	89.75	88.64	88.96	111,630	-0.59(-0.66%)
Nov 10, 2023	89.05	90.24	88.54	89.56	192,156	+0.75(+0.85%)
Nov 09, 2023	90.32	91.16	88.62	88.80	219,068	-0.82(-0.92%)
Nov 08, 2023	87.19	90.05	85.49	89.62	171,249	+2.81(+3.23%)
Nov 07, 2023	90.99	91.21	84.15	86.82	283,361	-1.80(-2.04%)
Nov 06, 2023	90.85	91.30	87.88	88.62	359,494	-2.56(-2.81%)
Nov 03, 2023	88.66	91.28	88.59	91.18	308,084	+3.81(+4.36%)
Nov 02, 2023	85.36	87.80	84.91	87.37	291,237	+2.86(+3.38%)

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.