Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.65	18.58	17.51	17.69	158,608	+0.00(+0.00%)
May 30, 2017	17.75	18.04	17.49	17.69	83,498	-0.19(-1.08%)
May 26, 2017	18.49	18.61	17.52	17.88	106,539	-0.26(-1.45%)
May 25, 2017	18.04	18.53	17.91	18.14	109,181	+0.05(+0.29%)
May 24, 2017	17.41	18.39	17.41	18.09	82,423	+0.58(+3.32%)
May 23, 2017	17.49	17.87	17.39	17.51	49,934	+0.03(+0.18%)
May 22, 2017	17.10	17.65	17.10	17.48	95,660	+0.39(+2.30%)
May 19, 2017	16.61	17.49	16.61	17.08	284,031	+0.44(+2.63%)
May 18, 2017	17.13	17.32	16.47	16.65	120,689	-0.71(-4.08%)
May 17, 2017	17.44	17.63	17.30	17.35	56,904	-0.12(-0.70%)
May 16, 2017	17.48	17.62	17.25	17.48	304,850	+0.02(+0.10%)
May 15, 2017	17.38	17.63	17.14	17.46	96,855	+0.24(+1.37%)
May 12, 2017	17.14	17.34	16.97	17.22	63,996	-0.07(-0.40%)
May 11, 2017	17.13	17.58	16.89	17.29	102,965	+0.24(+1.44%)
May 10, 2017	16.96	17.29	16.95	17.05	44,273	-0.08(-0.46%)
May 09, 2017	16.91	17.31	16.80	17.13	206,472	+0.15(+0.88%)
May 08, 2017	16.81	17.36	16.42	16.98	194,703	+0.10(+0.57%)
May 05, 2017	16.62	17.37	16.61	16.88	194,039	+0.02(+0.10%)
May 04, 2017	16.54	17.47	16.31	16.86	206,487	+0.34(+2.06%)
May 03, 2017	16.57	16.83	16.02	16.52	113,191	-0.09(-0.53%)
May 02, 2017	16.00	16.70	16.00	16.61	151,991	+0.07(+0.42%)
May 01, 2017	16.38	16.70	16.17	16.54	30,597	+0.17(+1.07%)
Apr 28, 2017	16.32	16.61	16.17	16.37	95,436	+0.01(+0.05%)
Apr 27, 2017	16.15	16.42	16.12	16.36	64,979	+0.07(+0.43%)
Apr 26, 2017	16.33	16.41	16.00	16.29	45,543	+0.02(+0.11%)
Apr 25, 2017	16.25	16.48	16.04	16.27	68,110	+0.06(+0.38%)
Apr 24, 2017	16.17	16.43	15.98	16.21	103,043	+0.07(+0.43%)
Apr 21, 2017	16.34	16.46	16.03	16.14	29,745	-0.08(-0.49%)
Apr 20, 2017	16.17	16.58	16.02	16.22	75,743	+0.06(+0.38%)
Apr 19, 2017	16.23	16.44	15.88	16.16	128,028	+0.08(+0.49%)
Apr 18, 2017	16.16	16.33	15.88	16.08	68,019	-0.08(-0.49%)
Apr 17, 2017	16.16	16.51	16.04	16.16	81,268	-0.12(-0.75%)
Apr 13, 2017	16.01	16.53	16.01	16.28	105,850	+0.23(+1.42%)
Apr 12, 2017	16.04	16.30	15.87	16.05	814,743	+0.05(+0.33%)
Apr 11, 2017	15.95	16.22	15.74	16.00	115,599	-0.04(-0.27%)
Apr 10, 2017	16.22	16.26	15.91	16.04	131,182	-0.09(-0.54%)
Apr 07, 2017	16.27	16.33	15.94	16.13	103,144	-0.07(-0.43%)
Apr 06, 2017	16.16	16.44	15.80	16.20	270,699	-0.02(-0.11%)
Apr 05, 2017	15.95	16.28	15.14	16.22	623,004	+0.31(+1.92%)
Apr 04, 2017	15.94	16.26	15.78	15.91	233,841	-0.14(-0.87%)
Apr 03, 2017	16.41	16.84	15.81	16.05	385,084	-0.27(-1.66%)
Mar 31, 2017	16.22	16.67	16.21	16.32	529,958	+0.11(+0.70%)
Mar 30, 2017	16.17	16.52	16.09	16.21	270,507	-0.04(-0.27%)
Mar 29, 2017	16.28	16.58	16.18	16.25	228,642	-0.16(-0.96%)
Mar 28, 2017	16.23	16.63	16.18	16.41	462,109	-0.04(-0.27%)
Mar 27, 2017	16.56	16.59	16.18	16.45	130,287	-0.18(-1.10%)
Mar 24, 2017	16.61	16.78	16.59	16.64	120,051	-0.02(-0.11%)
Mar 23, 2017	16.71	16.71	16.40	16.65	90,021	+0.05(+0.32%)
Mar 22, 2017	16.75	16.83	16.17	16.60	103,031	-0.22(-1.30%)
Mar 21, 2017	16.83	16.93	16.29	16.82	115,855	-0.01(-0.05%)
Mar 20, 2017	16.79	17.13	16.74	16.83	119,280	+0.00(+0.00%)
Mar 17, 2017	16.82	17.19	16.61	16.83	216,434	+0.05(+0.31%)
Mar 16, 2017	16.64	17.07	16.64	16.78	89,988	+0.17(+1.00%)
Mar 15, 2017	17.10	17.19	16.58	16.61	500,301	-0.13(-0.78%)
Mar 14, 2017	16.20	16.85	16.20	16.74	260,463	+0.31(+1.92%)
Mar 13, 2017	16.01	16.56	16.01	16.43	152,955	+0.28(+1.73%)
Mar 10, 2017	16.22	16.34	16.01	16.15	125,157	+0.03(+0.16%)
Mar 09, 2017	16.37	16.37	16.00	16.12	119,019	-0.04(-0.27%)
Mar 08, 2017	16.22	16.53	16.12	16.16	193,989	-0.17(-1.07%)
Mar 07, 2017	16.42	16.42	16.14	16.34	212,335	+0.20(+1.25%)
Mar 06, 2017	16.53	16.77	16.09	16.14	258,898	-0.23(-1.39%)
Mar 03, 2017	15.95	16.41	15.95	16.37	475,112	+0.45(+2.80%)
Mar 02, 2017	15.74	16.06	15.57	15.92	844,425	+0.17(+1.05%)

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.