Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	85.88	88.17	83.51	84.02	251,318	-1.83(-2.13%)
Feb 25, 2021	86.48	87.55	85.43	85.85	261,121	-0.71(-0.83%)
Feb 24, 2021	88.56	90.70	85.65	86.57	276,269	-2.72(-3.04%)
Feb 23, 2021	90.28	91.62	88.31	89.29	422,040	-1.36(-1.50%)
Feb 22, 2021	87.04	91.27	86.58	90.65	376,355	+2.12(+2.40%)
Feb 19, 2021	83.65	89.14	83.65	88.52	1,036,236	+5.25(+6.31%)
Feb 18, 2021	82.95	83.39	80.85	83.27	350,690	+1.17(+1.43%)
Feb 17, 2021	83.43	84.29	81.92	82.10	215,500	-2.09(-2.48%)
Feb 16, 2021	83.56	84.90	83.39	84.18	166,575	+0.39(+0.47%)
Feb 12, 2021	82.22	84.29	82.19	83.79	150,237	+1.58(+1.92%)
Feb 11, 2021	81.42	82.27	80.01	82.21	138,251	+1.23(+1.52%)
Feb 10, 2021	80.93	84.08	80.18	80.98	188,123	-0.08(-0.10%)
Feb 09, 2021	79.47	81.59	76.44	81.06	320,388	+1.31(+1.64%)
Feb 08, 2021	78.47	80.13	77.37	79.76	267,959	+1.98(+2.55%)
Feb 05, 2021	76.65	77.93	76.31	77.77	203,012	+1.70(+2.24%)
Feb 04, 2021	73.10	76.52	72.74	76.07	249,657	+2.91(+3.98%)
Feb 03, 2021	73.78	74.29	72.43	73.16	453,747	+0.26(+0.36%)
Feb 02, 2021	77.07	77.24	72.52	72.89	351,970	-0.08(-0.12%)
Feb 01, 2021	70.87	73.70	70.69	72.98	174,527	+2.14(+3.03%)
Jan 29, 2021	71.74	72.45	70.35	70.84	202,906	-1.99(-2.74%)
Jan 28, 2021	71.87	73.86	71.33	72.83	168,432	+1.95(+2.74%)
Jan 27, 2021	70.63	73.48	69.65	70.88	216,471	-1.74(-2.39%)
Jan 26, 2021	71.57	72.98	70.85	72.62	197,039	-1.76(-2.36%)
Jan 25, 2021	76.18	76.43	74.09	74.38	103,731	-2.18(-2.85%)
Jan 22, 2021	76.32	77.20	76.07	76.56	150,450	-0.39(-0.50%)
Jan 21, 2021	77.07	77.61	76.70	76.94	202,169	+0.06(+0.07%)
Jan 20, 2021	75.98	77.41	75.98	76.89	138,995	+0.94(+1.24%)
Jan 19, 2021	77.81	78.19	75.83	75.95	265,250	-1.08(-1.40%)
Jan 15, 2021	76.99	78.00	74.53	77.03	134,064	-0.86(-1.10%)
Jan 14, 2021	76.66	79.36	73.72	77.88	190,226	+1.44(+1.88%)
Jan 13, 2021	77.16	78.71	74.00	76.45	266,590	-0.69(-0.89%)
Jan 12, 2021	76.60	77.54	76.32	77.13	149,785	+1.03(+1.36%)
Jan 11, 2021	74.55	76.21	74.55	76.10	100,744	+0.86(+1.14%)
Jan 08, 2021	75.08	75.96	74.18	75.24	209,609	+0.12(+0.16%)
Jan 07, 2021	72.93	75.69	72.86	75.12	188,200	+2.32(+3.19%)
Jan 06, 2021	73.03	74.91	71.90	72.80	257,805	+0.33(+0.45%)
Jan 05, 2021	71.14	75.04	71.14	72.47	275,486	+1.29(+1.81%)
Jan 04, 2021	73.95	74.22	70.82	71.18	198,042	-2.17(-2.96%)
Dec 31, 2020		73.35	73.35	73.35	88,060	+1.11(+1.54%)
Dec 30, 2020	72.80	73.16	72.00	72.25	88,060	-0.56(-0.77%)
Dec 29, 2020	74.05	74.14	72.48	72.81	96,936	-0.92(-1.25%)
Dec 28, 2020	74.48	74.91	73.38	73.73	186,771	-0.21(-0.28%)
Dec 24, 2020	75.42	75.68	73.56	73.94	111,827	-0.99(-1.32%)
Dec 23, 2020	75.26	76.24	74.21	74.92	198,035	-0.15(-0.20%)
Dec 22, 2020	74.13	75.13	73.93	75.07	205,475	+1.12(+1.51%)
Dec 21, 2020	74.09	75.77	73.07	73.96	210,089	-2.43(-3.19%)
Dec 18, 2020	77.14	79.46	76.27	76.39	763,425	-0.17(-0.22%)
Dec 17, 2020	72.63	76.79	71.95	76.56	247,396	+4.14(+5.72%)
Dec 16, 2020	71.37	73.02	70.82	72.41	275,153	+1.95(+2.76%)
Dec 15, 2020	68.96	70.63	68.27	70.47	146,720	+1.85(+2.70%)
Dec 14, 2020	68.98	70.40	68.08	68.62	113,564	+0.03(+0.04%)
Dec 11, 2020	68.05	68.98	67.82	68.59	128,227	+0.01(+0.01%)
Dec 10, 2020	68.04	68.72	67.46	68.58	140,945	+0.09(+0.14%)
Dec 09, 2020	68.80	69.25	67.62	68.48	116,608	+0.27(+0.40%)
Dec 08, 2020	66.97	68.44	66.90	68.21	164,151	+1.00(+1.49%)
Dec 07, 2020	66.79	67.79	66.64	67.21	185,972	+0.42(+0.63%)
Dec 04, 2020	66.21	67.31	65.96	66.79	177,488	+0.62(+0.93%)
Dec 03, 2020	65.00	66.90	64.99	66.17	184,181	+1.27(+1.96%)
Dec 02, 2020	64.93	65.21	63.85	64.90	168,204	-0.34(-0.52%)

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.