Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	85.53	86.46	84.28	86.20	173,813	+0.67(+0.79%)
Jun 29, 2021	82.14	85.64	81.45	85.53	377,414	+3.82(+4.68%)
Jun 28, 2021	86.81	86.81	81.14	81.71	278,970	-3.81(-4.46%)
Jun 25, 2021	86.69	87.32	85.01	85.52	395,712	-0.76(-0.88%)
Jun 24, 2021	86.66	86.76	85.39	86.28	134,195	+0.21(+0.24%)
Jun 23, 2021	85.72	86.87	85.54	86.07	178,123	+0.58(+0.68%)
Jun 22, 2021	85.26	86.17	84.51	85.49	159,054	-0.21(-0.24%)
Jun 21, 2021	83.24	85.80	82.36	85.70	156,343	+2.91(+3.52%)
Jun 18, 2021	84.78	84.89	82.49	82.79	335,913	-1.38(-1.64%)
Jun 17, 2021	86.22	86.88	83.77	84.17	186,875	-2.22(-2.57%)
Jun 16, 2021	85.41	87.16	85.41	86.39	165,795	+1.14(+1.34%)
Jun 15, 2021	85.27	86.34	84.54	85.25	131,822	-0.01(-0.01%)
Jun 14, 2021	85.58	86.16	84.60	85.26	77,596	-0.10(-0.12%)
Jun 11, 2021	84.88	85.94	83.02	85.36	103,854	+1.02(+1.21%)
Jun 10, 2021	84.69	84.81	83.81	84.34	176,890	-0.13(-0.16%)
Jun 09, 2021	85.64	85.68	84.38	84.48	109,135	-0.73(-0.85%)
Jun 08, 2021	84.33	85.95	84.16	85.20	187,907	+0.97(+1.15%)
Jun 07, 2021	82.58	84.81	82.35	84.23	153,480	+1.69(+2.04%)
Jun 04, 2021	81.60	82.63	80.39	82.54	121,521	+0.98(+1.20%)
Jun 03, 2021	83.17	83.35	81.06	81.56	98,509	-1.71(-2.05%)
Jun 02, 2021	83.90	85.27	82.56	83.27	194,998	-0.71(-0.84%)
Jun 01, 2021	85.96	86.43	82.46	83.98	163,174	-1.19(-1.39%)
May 28, 2021	87.16	87.91	84.92	85.16	184,612	-2.62(-2.98%)
May 27, 2021	88.40	88.91	87.44	87.78	224,196	-0.61(-0.69%)
May 26, 2021	87.25	88.53	86.16	88.40	203,935	+1.12(+1.28%)
May 25, 2021	86.58	87.69	86.28	87.27	246,302	+1.14(+1.32%)
May 24, 2021	84.70	86.23	84.56	86.13	141,139	+1.94(+2.31%)
May 21, 2021	84.81	85.47	83.83	84.19	88,162	+0.22(+0.26%)
May 20, 2021	82.81	84.59	82.81	83.98	99,659	+1.04(+1.25%)
May 19, 2021	81.85	83.24	81.12	82.94	132,942	-0.31(-0.37%)
May 18, 2021	85.30	86.68	83.22	83.25	167,924	-2.09(-2.45%)
May 17, 2021	83.90	85.52	83.33	85.34	141,297	+0.95(+1.13%)
May 14, 2021	83.14	85.14	82.41	84.39	123,065	+1.80(+2.18%)
May 13, 2021	81.72	82.92	81.61	82.59	192,692	+1.39(+1.71%)
May 12, 2021	82.28	83.09	80.95	81.21	118,184	-1.75(-2.11%)
May 11, 2021	82.59	84.48	82.41	82.96	106,934	-1.63(-1.93%)
May 10, 2021	86.10	86.10	84.36	84.59	87,885	-1.50(-1.74%)
May 07, 2021	86.28	86.91	85.87	86.09	129,923	+0.08(+0.09%)
May 06, 2021	85.76	86.23	85.05	86.01	127,118	+0.39(+0.45%)
May 05, 2021	83.66	85.69	83.09	85.62	187,091	+2.51(+3.02%)
May 04, 2021	83.76	83.84	82.04	83.12	251,819	-1.24(-1.47%)
May 03, 2021	85.72	85.72	84.27	84.36	161,111	-0.88(-1.03%)
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%)

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.