Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	100.55	101.89	99.49	100.46	170,128	-1.25(-1.23%)
Nov 29, 2021	102.52	103.10	100.29	101.72	179,707	+0.86(+0.86%)
Nov 26, 2021	102.88	105.69	99.50	100.85	95,190	-4.95(-4.68%)
Nov 24, 2021	104.68	106.37	103.04	105.80	133,432	+0.38(+0.36%)
Nov 23, 2021	105.72	106.59	103.44	105.42	113,970	-0.37(-0.35%)
Nov 22, 2021	108.51	109.69	105.70	105.79	184,909	-2.00(-1.86%)
Nov 19, 2021	108.32	108.92	105.76	107.80	268,118	+1.88(+1.78%)
Nov 18, 2021	106.81	106.07	105.51	105.91	116,973	-0.27(-0.25%)
Nov 17, 2021	105.91	106.41	104.04	106.18	97,166	-0.04(-0.04%)
Nov 16, 2021	106.38	107.20	104.98	106.22	274,288	-0.16(-0.15%)
Nov 15, 2021	104.86	108.29	103.96	106.38	302,518	+2.35(+2.26%)
Nov 12, 2021	103.80	104.51	102.88	104.03	188,858	+0.66(+0.63%)
Nov 11, 2021	102.13	103.62	101.54	103.38	139,137	+1.36(+1.33%)
Nov 10, 2021	103.87			102.02	166,984	-2.01(-1.94%)
Nov 09, 2021	106.01	106.53	103.88	104.03	267,893	-1.81(-1.71%)
Nov 08, 2021	107.05	108.09	105.30	105.85	179,217	-1.30(-1.21%)
Nov 05, 2021	107.84	108.72	106.99	107.15	181,803	-0.01(-0.01%)
Nov 04, 2021	106.99	110.18	106.45	107.16	158,253	+0.66(+0.62%)
Nov 03, 2021	105.06	107.00	102.18	106.50	178,936	+2.03(+1.95%)
Nov 02, 2021	102.50	106.36	101.05	104.47	287,545	+2.65(+2.60%)
Nov 01, 2021	99.26	102.04	99.27	101.82	210,445	+2.56(+2.57%)
Oct 29, 2021	96.82	100.00	96.82	99.27	215,858	+2.45(+2.53%)
Oct 28, 2021	95.47	97.25		96.82	190,615	+1.85(+1.95%)
Oct 27, 2021	98.90	99.31	94.76	94.96	228,349	-3.99(-4.03%)
Oct 26, 2021	96.22	99.40		98.95	284,609	+2.93(+3.05%)
Oct 25, 2021	94.22	96.39	93.30	96.03	229,961	+1.99(+2.12%)
Oct 22, 2021	92.98	94.11	92.71	94.03	138,415	+1.42(+1.53%)
Oct 21, 2021	91.19	93.02	90.14	92.62	406,185	+1.61(+1.76%)
Oct 20, 2021	90.21	91.14	89.79	91.01	144,545	+1.16(+1.29%)
Oct 19, 2021	88.39	90.02	87.22	89.85	162,729	+1.80(+2.04%)
Oct 18, 2021	86.71	88.23	85.75	88.06	148,213	+1.44(+1.67%)
Oct 15, 2021	87.29	87.87	85.81	86.61	166,420	+0.68(+0.80%)
Oct 14, 2021	85.39	85.94	84.45	85.93	115,338	+1.25(+1.48%)
Oct 13, 2021	83.28	84.80	82.84	84.68	120,863	+1.55(+1.86%)
Oct 12, 2021	84.49	84.70	83.04	83.13	100,275	-1.53(-1.81%)
Oct 11, 2021	85.82	86.94	84.51	84.66	84,251	-1.12(-1.31%)
Oct 08, 2021	85.15	86.46	84.38	85.78	81,273	+0.63(+0.74%)
Oct 07, 2021	86.84	88.13	84.93	85.15	319,932	-0.64(-0.74%)
Oct 06, 2021	84.30	86.05	83.30	85.79	237,243	+0.95(+1.12%)
Oct 05, 2021	83.31	85.55	82.37	84.84	171,643	+1.92(+2.31%)
Oct 04, 2021	81.23	84.24	80.73	82.92	473,654	+1.59(+1.95%)
Oct 01, 2021	81.15	81.96	79.76	81.33	141,493	+0.77(+0.95%)
Sep 30, 2021	83.37	84.35	80.39	80.56	172,324	-2.30(-2.77%)
Sep 29, 2021	83.88	84.89	82.53	82.86	172,887	-0.90(-1.08%)
Sep 28, 2021	85.49	85.49	83.71	83.76	217,906	-1.73(-2.02%)
Sep 27, 2021	84.24	85.99	83.39	85.49	136,489	+1.43(+1.71%)
Sep 24, 2021	83.89	85.34	81.60	84.06	124,302	-0.02(-0.02%)
Sep 23, 2021	82.93	84.52	80.02	84.08	264,181	+1.47(+1.78%)
Sep 22, 2021	83.47	84.46	82.25	82.61	272,418	-0.13(-0.16%)
Sep 21, 2021	81.17	82.82	80.14	82.74	202,909	+1.96(+2.42%)
Sep 20, 2021	83.02	83.74	79.68	80.78	247,835	-3.05(-3.64%)
Sep 17, 2021	81.22	84.49	80.52	83.83	510,263	+2.97(+3.68%)
Sep 16, 2021	81.28	81.28	80.54	80.86	123,868	-0.46(-0.56%)
Sep 15, 2021	80.84	81.17	80.48	81.31	165,176	-0.07(-0.08%)
Sep 14, 2021	83.66	83.80	81.13	81.38	223,352	-1.80(-2.17%)
Sep 13, 2021	83.33	83.95	82.70	83.19	187,408	+0.45(+0.55%)
Sep 10, 2021	80.95	83.29	79.62	82.73	379,089	+2.07(+2.57%)
Sep 09, 2021	80.40	81.23	79.56	80.66	328,992	+0.48(+0.60%)
Sep 08, 2021	80.06	80.50	79.14	80.18	533,063	-2.13(-2.59%)
Sep 07, 2021	80.86	82.59	80.86	82.31	146,508	+1.30(+1.60%)
Sep 03, 2021	81.98	82.65	80.63	81.01	140,253	-1.31(-1.59%)
Sep 02, 2021	80.77	83.09	80.32	82.31	183,937	+1.75(+2.17%)

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.