Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.05	37.71	37.00	37.23	220,932	+0.24(+0.65%)
Apr 27, 2018	36.77	37.23	36.51	36.99	135,416	+0.30(+0.82%)
Apr 26, 2018	36.52	37.06	34.77	36.69	164,014	+0.24(+0.66%)
Apr 25, 2018	36.32	36.84	35.53	36.45	224,389	+0.05(+0.15%)
Apr 24, 2018	36.44	36.91	36.06	36.39	193,987	+0.10(+0.27%)
Apr 23, 2018	35.83	36.66	35.83	36.30	126,640	+0.55(+1.54%)
Apr 20, 2018	35.61	35.94	35.33	35.75	125,794	-0.02(-0.05%)
Apr 19, 2018	35.10	35.98	35.10	35.76	79,992	+0.58(+1.64%)
Apr 18, 2018	35.03	35.31	34.46	35.19	148,495	+0.23(+0.66%)
Apr 17, 2018	35.15	35.53	34.02	34.95	182,376	+0.04(+0.10%)
Apr 16, 2018	34.61	35.10	34.27	34.92	77,017	+0.61(+1.79%)
Apr 13, 2018	35.02	35.02	33.39	34.30	146,573	-0.53(-1.53%)
Apr 12, 2018	35.11	35.27	34.38	34.84	288,810	-0.10(-0.28%)
Apr 11, 2018	33.76	35.19	32.96	34.94	139,132	+0.88(+2.59%)
Apr 10, 2018	33.93	34.23	33.28	34.06	150,824	+0.55(+1.65%)
Apr 09, 2018	33.11	33.99	32.54	33.50	139,172	+0.60(+1.84%)
Apr 06, 2018	33.22	33.84	32.63	32.90	261,176	-0.69(-2.04%)
Apr 05, 2018	33.73	34.03	32.88	33.58	229,570	+0.08(+0.24%)
Apr 04, 2018	32.41	33.60	32.41	33.50	122,618	+0.67(+2.03%)
Apr 03, 2018	32.64	32.96	31.19	32.84	166,160	+0.36(+1.10%)
Apr 02, 2018	32.84	33.67	31.85	32.48	172,800	-0.64(-1.93%)
Mar 29, 2018		33.12	33.12	33.12	0	+0.72(+2.22%)
Mar 28, 2018	33.40	33.85	32.37	32.40	228,688	-0.94(-2.83%)
Mar 27, 2018	34.19	34.19	33.04	33.34	168,259	-0.72(-2.12%)
Mar 26, 2018	33.22	34.28	33.16	34.06	134,167	+1.34(+4.11%)
Mar 23, 2018	33.06	34.07	32.61	32.72	208,170	-0.14(-0.43%)
Mar 22, 2018	33.60	34.05	32.69	32.86	135,942	-1.05(-3.10%)
Mar 21, 2018	33.17	34.28	33.13	33.91	131,539	+0.67(+2.01%)
Mar 20, 2018	32.93	33.64	32.61	33.25	89,127	+0.49(+1.49%)
Mar 19, 2018	33.46	33.52	32.29	32.76	125,221	-0.85(-2.54%)
Mar 16, 2018	32.57	33.93	32.34	33.61	778,456	+1.20(+3.71%)
Mar 15, 2018	32.87	34.25	32.29	32.41	191,144	-0.52(-1.57%)
Mar 14, 2018	33.90	33.90	32.70	32.93	241,163	-0.79(-2.34%)
Mar 13, 2018	33.80	34.33	33.28	33.71	238,737	-0.03(-0.08%)
Mar 12, 2018	32.73	34.13	32.73	33.74	223,155	+0.98(+3.00%)
Mar 09, 2018	31.96	32.87	31.81	32.76	269,605	+0.87(+2.72%)
Mar 08, 2018	31.87	32.13	31.13	31.89	248,820	-0.03(-0.08%)
Mar 07, 2018	31.42	32.23	30.83	31.91	278,367	+0.36(+1.15%)
Mar 06, 2018	31.33	32.34	31.07	31.55	241,591	+0.20(+0.65%)
Mar 05, 2018	30.99	31.61	30.68	31.35	253,031	+0.34(+1.09%)
Mar 02, 2018	30.38	33.48	29.97	31.01	791,861	+0.16(+0.52%)
Mar 01, 2018	31.57	31.70	30.34	30.85	3,212,007	-0.09(-0.29%)
Feb 28, 2018	30.11	31.30	29.75	30.94	520,083	+0.83(+2.76%)
Feb 27, 2018	32.66	32.99	29.93	30.11	440,368	-3.15(-9.48%)
Feb 26, 2018	32.42	33.65	32.09	33.26	98,355	+0.95(+2.93%)
Feb 23, 2018	32.14	33.34	31.84	32.31	92,147	+0.32(+1.00%)
Feb 22, 2018	32.01	33.00	31.89	31.99	85,069	-0.16(-0.50%)
Feb 21, 2018	32.10	32.97	31.84	32.15	49,841	+0.04(+0.14%)
Feb 20, 2018	32.32	32.70	31.97	32.11	35,859	-0.53(-1.63%)
Feb 16, 2018		32.64	32.64	32.64	0	-0.65(-1.94%)
Feb 15, 2018	33.64	33.64	32.64	33.29	121,721	-0.24(-0.71%)
Feb 14, 2018	31.72	33.70	31.52	33.53	109,715	+1.69(+5.31%)
Feb 13, 2018	31.63	32.36	31.45	31.84	70,537	+0.03(+0.08%)
Feb 12, 2018	31.26	32.30	30.74	31.81	111,821	+0.66(+2.13%)
Feb 09, 2018	31.63	32.23	28.39	31.14	131,318	-0.09(-0.28%)
Feb 08, 2018		33.37	31.11	31.23	208,642	-1.78(-5.39%)
Feb 07, 2018	31.27	32.96	30.55	33.01	142,706	+1.84(+5.91%)
Feb 06, 2018	30.76	31.73	27.03	31.17	125,119	-1.19(-3.67%)
Feb 05, 2018	32.15	32.90	31.99	32.36	92,823	-0.21(-0.65%)
Feb 02, 2018	33.10	33.42	32.41	32.57	40,769	-0.81(-2.41%)

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.