Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.55	34.11	32.90	33.04	66,833	-0.46(-1.38%)
Jan 30, 2018	33.70	33.88	32.33	33.50	112,004	-0.45(-1.33%)
Jan 29, 2018	34.33	34.89	33.75	33.95	105,544	-0.48(-1.39%)
Jan 26, 2018	34.95	35.83	34.12	34.43	99,607	-0.32(-0.92%)
Jan 25, 2018	34.66	35.42	34.19	34.75	92,992	+0.23(+0.67%)
Jan 24, 2018	35.43	35.72	34.17	34.52	85,590	-0.85(-2.41%)
Jan 23, 2018	34.48	35.44	34.14	35.37	136,178	+0.95(+2.76%)
Jan 22, 2018	33.72	34.42	33.64	34.42	101,494	+0.51(+1.49%)
Jan 19, 2018	33.13	34.21	30.79	33.92	43,836	+0.71(+2.13%)
Jan 18, 2018	33.10	33.54	32.69	33.21	38,807	+0.08(+0.24%)
Jan 17, 2018	32.86	33.22	32.08	33.13	88,864	+0.43(+1.33%)
Jan 16, 2018	33.38	33.97	32.35	32.70	95,133	-0.07(-0.22%)
Jan 12, 2018		32.77	32.77	32.77	0	+0.72(+2.24%)
Jan 11, 2018	32.50	32.90	31.92	32.05	54,562	-0.35(-1.07%)
Jan 10, 2018			32.27	32.39	66,497	-0.41(-1.24%)
Jan 09, 2018	31.45	33.19	31.45	32.80	236,113	+1.53(+4.90%)
Jan 08, 2018	30.94	31.51	30.65	31.27	96,615	+0.25(+0.80%)
Jan 05, 2018	30.86	31.84	30.68	31.02	105,140	+0.11(+0.34%)
Jan 04, 2018	31.22	31.41	30.67	30.91	90,319	-0.07(-0.23%)
Jan 03, 2018	31.53	32.08	30.93	30.99	128,785	-0.37(-1.19%)
Jan 02, 2018	31.44	32.51	31.06	31.36	131,441	-0.01(-0.03%)
Dec 29, 2017		31.37	31.37	31.37	0	+1.05(+3.48%)
Dec 28, 2017	30.58	31.19	30.05	30.31	188,577	-0.20(-0.67%)
Dec 27, 2017	31.03	31.44	30.46	30.52	167,671	-0.47(-1.52%)
Dec 26, 2017	31.05	31.27	30.51	30.99	79,829	+0.02(+0.06%)
Dec 22, 2017	30.60	31.33	30.29	30.97	90,778	+0.43(+1.39%)
Dec 21, 2017	30.14	30.79	29.70	30.54	150,916	+0.43(+1.44%)
Dec 20, 2017	30.48	30.48	29.73	30.11	100,261	-0.36(-1.19%)
Dec 19, 2017	30.87	31.07	30.44	30.47	75,278	-0.38(-1.24%)
Dec 18, 2017	30.23	31.19	30.05	30.85	181,718	+0.90(+2.99%)
Dec 15, 2017	29.73	30.16	29.73	29.96	293,486	+0.31(+1.05%)
Dec 14, 2017	29.78	30.27	29.46	29.65	217,502	+0.08(+0.28%)
Dec 13, 2017	30.44	30.64	29.44	29.56	269,324	-0.87(-2.87%)
Dec 12, 2017	30.73	31.02	30.39	30.44	101,967	-0.25(-0.80%)
Dec 11, 2017	30.52	30.72	30.33	30.68	78,567	+0.18(+0.58%)
Dec 08, 2017	30.08	30.86	29.73	30.51	87,389	+0.56(+1.88%)
Dec 07, 2017	29.99	30.54	29.81	29.94	113,431	-0.04(-0.15%)
Dec 06, 2017	30.28	30.53	28.40	29.99	109,515	-0.35(-1.16%)
Dec 05, 2017	29.97	30.95	29.82	30.34	141,412	+0.56(+1.89%)
Dec 04, 2017	30.90	30.98	27.83	29.77	140,275	-0.77(-2.51%)
Dec 01, 2017	30.45	30.81	29.28	30.54	168,973	+0.15(+0.49%)
Nov 30, 2017	30.52	30.96	30.15	30.39	150,354	+0.11(+0.35%)
Nov 29, 2017	30.06	30.67	30.01	30.29	135,092	+0.08(+0.26%)
Nov 28, 2017	29.23	30.50	29.22	30.21	357,483	+0.99(+3.38%)
Nov 27, 2017	29.34	29.41	28.96	29.22	155,128	-0.11(-0.39%)
Nov 24, 2017	29.36	29.53	29.04	29.33	31,342	+0.16(+0.54%)
Nov 22, 2017	29.42	29.58	29.15	29.17	66,969	-0.15(-0.51%)
Nov 21, 2017	28.86	29.38	28.59	29.32	184,718	+0.70(+2.43%)
Nov 20, 2017	28.36	28.76	28.28	28.63	89,510	+0.41(+1.47%)
Nov 17, 2017	28.80	29.10	28.08	28.21	222,611	-0.68(-2.35%)
Nov 16, 2017	28.53	29.39	28.45	28.89	225,087	+0.55(+1.93%)
Nov 15, 2017	27.73	28.43	27.65	28.35	215,186	+0.48(+1.71%)
Nov 14, 2017	27.24	27.97	27.24	27.87	110,293	+0.42(+1.54%)
Nov 13, 2017	27.17	27.51	26.94	27.45	77,327	+0.14(+0.52%)
Nov 10, 2017	27.01	27.46	27.01	27.31	65,924	+0.24(+0.88%)
Nov 09, 2017	26.92	27.34	25.82	27.07	163,840	-0.02(-0.06%)
Nov 08, 2017	25.48	27.52	25.48	27.09	510,629	+1.81(+7.15%)
Nov 07, 2017	23.45	25.67	23.45	25.28	263,403	+1.18(+4.90%)
Nov 06, 2017	24.86	24.92	23.75	24.10	395,381	-0.73(-2.95%)
Nov 03, 2017	24.52	25.06	23.70	24.83	96,968	+0.32(+1.29%)
Nov 02, 2017	24.33	24.70	23.59	24.51	62,406	+0.23(+0.94%)

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.