Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	87.24	87.99	84.99	85.24	184,454	-2.62(-2.98%)
May 27, 2021	88.47	88.99	87.52	87.86	224,003	-0.61(-0.69%)
May 26, 2021	87.32	88.60	86.24	88.47	203,759	+1.12(+1.28%)
May 25, 2021	86.65	87.76	86.36	87.35	246,090	+1.14(+1.32%)
May 24, 2021	84.77	86.30	84.63	86.21	141,017	+1.94(+2.31%)
May 21, 2021	84.88	85.54	83.90	84.26	88,086	+0.22(+0.26%)
May 20, 2021	82.88	84.66	82.88	84.05	99,573	+1.04(+1.25%)
May 19, 2021	81.92	83.31	81.19	83.01	132,828	-0.31(-0.37%)
May 18, 2021	85.37	86.75	83.29	83.32	167,780	-2.09(-2.45%)
May 17, 2021	83.97	85.59	83.40	85.42	141,175	+0.95(+1.13%)
May 14, 2021	83.21	85.22	82.48	84.46	122,959	+1.80(+2.18%)
May 13, 2021	81.79	82.99	81.68	82.66	192,526	+1.39(+1.71%)
May 12, 2021	82.35	83.16	81.02	81.27	118,082	-1.75(-2.11%)
May 11, 2021	82.66	84.55	82.48	83.03	106,842	-1.63(-1.93%)
May 10, 2021	86.17	86.17	84.43	84.66	87,810	-1.50(-1.74%)
May 07, 2021	86.35	86.98	85.94	86.16	129,812	+0.08(+0.09%)
May 06, 2021	85.83	86.30	85.12	86.09	127,008	+0.39(+0.45%)
May 05, 2021	83.74	85.76	83.16	85.70	186,930	+2.51(+3.02%)
May 04, 2021	83.83	83.91	82.11	83.19	251,602	-1.25(-1.47%)
May 03, 2021	85.79	85.79	84.34	84.43	160,973	-0.88(-1.03%)
Apr 30, 2021	86.44	87.04	84.94	85.31	241,626	-1.75(-2.02%)
Apr 29, 2021	89.08	89.51	86.04	87.07	137,802	-1.28(-1.45%)
Apr 28, 2021	88.79	88.80	86.94	88.35	116,878	+0.04(+0.04%)
Apr 27, 2021	88.75	88.76	86.97	88.31	179,826	-0.37(-0.41%)
Apr 26, 2021	87.30	90.31	87.16	88.68	230,953	+1.91(+2.21%)
Apr 23, 2021	85.57	86.99	85.08	86.76	392,920	+1.43(+1.68%)
Apr 22, 2021	84.47	86.26	84.05	85.33	248,914	+0.74(+0.87%)
Apr 21, 2021	84.44	84.88	83.46	84.59	160,188	+0.43(+0.52%)
Apr 20, 2021	85.34	85.54	83.80	84.16	123,532	-1.38(-1.61%)
Apr 19, 2021	86.65	87.17	85.26	85.54	84,206	-1.79(-2.05%)
Apr 16, 2021	87.72	87.81	85.87	87.33	177,164	+0.10(+0.12%)
Apr 15, 2021	88.37	88.37	86.82	87.23	224,093	-0.47(-0.54%)
Apr 14, 2021	88.34	88.78	87.36	87.70	169,907	-0.17(-0.19%)
Apr 13, 2021	89.36	89.77	87.53	87.87	126,466	-0.96(-1.08%)
Apr 12, 2021	87.57	89.05	86.74	88.83	129,107	+1.41(+1.61%)
Apr 09, 2021	88.32	88.32	86.34	87.42	138,147	-0.36(-0.41%)
Apr 08, 2021	86.47	88.74	85.01	87.78	229,537	+1.79(+2.08%)
Apr 07, 2021	86.75	86.84	85.10	85.99	135,074	-0.76(-0.88%)
Apr 06, 2021	88.00	89.67	86.56	86.75	302,412	-0.96(-1.10%)
Apr 05, 2021	86.62	87.92	85.95	87.72	189,585	+1.70(+1.97%)
Apr 01, 2021	83.53	86.21	83.53	86.02	152,884	+2.49(+2.98%)
Mar 31, 2021	82.35	84.53	82.35	83.53	191,944	+1.33(+1.62%)
Mar 30, 2021	80.06	82.46	79.63	82.20	184,421	+1.80(+2.24%)
Mar 29, 2021	81.11	82.20	79.20	80.40	150,036	-0.83(-1.02%)
Mar 26, 2021	79.44	81.28	78.77	81.23	149,492	+2.29(+2.90%)
Mar 25, 2021	79.65	79.95	76.49	78.94	171,054	-0.87(-1.09%)
Mar 24, 2021	81.08	81.28	79.26	79.80	205,547	-0.53(-0.66%)
Mar 23, 2021	79.89	81.07	79.24	80.33	249,166	+0.43(+0.54%)
Mar 22, 2021	81.07	81.71	79.55	79.90	186,710	-1.35(-1.66%)
Mar 19, 2021	80.51	82.06	80.26	81.25	463,955	+0.18(+0.22%)
Mar 18, 2021	83.24	84.31	80.93	81.07	168,029	-2.58(-3.09%)
Mar 17, 2021	82.54	85.16	81.34	83.65	145,192	+0.56(+0.67%)
Mar 16, 2021	83.25	83.82	81.53	83.10	186,711	+0.03(+0.03%)
Mar 15, 2021	82.00	83.07	80.71	83.07	230,712	+0.91(+1.11%)
Mar 12, 2021	82.28	83.13	81.06	82.15	180,556	-0.54(-0.65%)
Mar 11, 2021	83.14	83.21	81.79	82.69	162,411	+0.30(+0.36%)
Mar 10, 2021	81.27	82.91	80.83	82.39	210,224	+1.91(+2.37%)
Mar 09, 2021	79.21	81.94	78.35	80.48	293,844	+1.84(+2.34%)
Mar 08, 2021	79.10	80.14	76.75	78.64	240,166	-0.40(-0.51%)
Mar 05, 2021	79.75	83.84	75.63	79.04	272,811	+0.07(+0.08%)
Mar 04, 2021	82.69	82.74	78.58	78.97	442,750	-3.73(-4.51%)
Mar 03, 2021	81.40	83.36	80.59	82.71	458,812	+1.31(+1.60%)
Mar 02, 2021	79.43	82.33	78.57	81.40	1,239,475	-4.97(-5.76%)

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.