Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.64	44.13	43.05	43.76	127,173	+0.23(+0.53%)
Jul 30, 2018	43.96	44.23	42.99	43.53	165,157	-0.35(-0.79%)
Jul 27, 2018	44.75	44.75	43.39	43.88	123,984	-0.78(-1.74%)
Jul 26, 2018	44.69	45.34	44.28	44.66	161,160	-0.02(-0.04%)
Jul 25, 2018	44.36	45.48	44.28	44.67	157,829	+0.01(+0.02%)
Jul 24, 2018	45.97	45.97	44.42	44.67	130,703	-1.14(-2.50%)
Jul 23, 2018	45.71	46.25	45.51	45.81	175,238	+0.05(+0.12%)
Jul 20, 2018	46.04	46.81	45.49	45.76	238,768	-0.36(-0.78%)
Jul 19, 2018	46.39	47.17	45.90	46.11	162,954	-0.45(-0.96%)
Jul 18, 2018	45.54	46.81	45.07	46.56	146,144	+1.09(+2.40%)
Jul 17, 2018	44.64	45.69	44.61	45.47	92,491	+0.71(+1.60%)
Jul 16, 2018	44.12	44.79	44.12	44.75	59,058	+0.76(+1.73%)
Jul 13, 2018		44.79	43.85	43.99	84,503	-0.34(-0.77%)
Jul 12, 2018		44.82	43.85	44.33	107,809	+0.22(+0.51%)
Jul 11, 2018	44.46	48.79	43.99	44.11	162,303	-0.72(-1.61%)
Jul 10, 2018	44.76	45.24	44.37	44.84	182,527	+0.15(+0.34%)
Jul 09, 2018	44.29	44.67	44.06	44.68	177,662	+0.58(+1.32%)
Jul 06, 2018	43.67	44.65	43.45	44.10	97,530	+0.47(+1.09%)
Jul 05, 2018		43.70	42.76	43.63	144,553	+0.73(+1.71%)
Jul 03, 2018		42.90	42.90	42.90	0	-0.70(-1.60%)
Jul 02, 2018	42.97	43.59	42.58	43.59	166,441	+0.72(+1.69%)
Jun 29, 2018		43.68	42.70	42.87	235,077	-0.57(-1.32%)
Jun 28, 2018	42.15	43.55	40.60	43.44	172,424	+1.14(+2.70%)
Jun 27, 2018	42.23	43.12	42.12	42.30	195,883	-0.13(-0.29%)
Jun 26, 2018	41.49	42.52	41.48	42.42	198,099	+0.99(+2.39%)
Jun 25, 2018	42.02	42.50	41.02	41.43	176,093	-0.55(-1.30%)
Jun 22, 2018	41.27	42.02	40.67	41.98	559,032	+0.79(+1.91%)
Jun 21, 2018	41.19	41.61	40.91	41.19	219,700	+0.09(+0.22%)
Jun 20, 2018	41.49	42.13	40.97	41.10	214,439	-0.30(-0.73%)
Jun 19, 2018	41.34	41.92	40.89	41.40	184,175	-0.21(-0.49%)
Jun 18, 2018	41.21	41.93	41.10	41.61	173,319	+0.29(+0.69%)
Jun 15, 2018		41.94	42.13	41.32	259,866	-0.61(-1.47%)
Jun 14, 2018	42.34	42.37	41.63	41.94	185,034	-0.31(-0.74%)
Jun 13, 2018	42.04	43.18	40.42	42.25	345,966	+0.14(+0.34%)
Jun 12, 2018	42.57	42.90	41.63	42.11	202,190	-0.53(-1.25%)
Jun 11, 2018	44.02	44.02	42.64	42.64	187,185	-0.92(-2.10%)
Jun 08, 2018	43.63	43.72	42.84	43.56	206,961	+0.00(+0.00%)
Jun 07, 2018	44.48	46.26	42.16	43.56	431,483	+0.18(+0.41%)
Jun 06, 2018	43.25	44.11	43.03	43.38	155,058	+0.19(+0.43%)
Jun 05, 2018	43.03	44.17	43.03	43.19	165,063	+0.30(+0.71%)
Jun 04, 2018	43.15	43.38	42.55	42.89	181,317	-0.16(-0.37%)
Jun 01, 2018	41.73	43.21	41.72	43.05	166,146	+1.45(+3.49%)
May 31, 2018	41.46	42.23	41.09	41.60	153,965	+0.12(+0.30%)
May 30, 2018	40.75	42.28	40.65	41.47	229,307	+1.08(+2.66%)
May 29, 2018	40.42	41.36	40.00	40.40	285,748	-0.29(-0.72%)
May 25, 2018		40.69	40.69	40.69	0	-0.41(-1.00%)
May 24, 2018	41.30	41.56	40.70	41.10	120,516	-0.09(-0.22%)
May 23, 2018	41.21	41.70	41.03	41.19	143,902	-0.20(-0.49%)
May 22, 2018	41.72	42.13	41.32	41.39	124,978	-0.19(-0.45%)
May 21, 2018	41.18	41.87	41.03	41.58	142,801	+0.52(+1.28%)
May 18, 2018	40.68	41.29	40.18	41.06	150,890	+0.56(+1.38%)
May 17, 2018	40.15	41.34	40.03	40.50	181,530	+0.43(+1.07%)
May 16, 2018	39.76	40.41	39.66	40.07	203,716	+0.41(+1.03%)
May 15, 2018	40.02	40.68	39.42	39.66	166,467	-0.54(-1.35%)
May 14, 2018	40.71	41.13	39.95	40.20	249,317	-0.52(-1.29%)
May 11, 2018	40.12	40.86	39.12	40.73	181,040	+0.54(+1.35%)
May 10, 2018	39.69	40.52	39.30	40.18	117,331	+0.39(+0.98%)
May 09, 2018	39.66	40.10	38.61	39.79	110,929	+0.17(+0.43%)
May 08, 2018	39.77	39.97	39.30	39.62	96,286	-0.05(-0.13%)
May 07, 2018	39.04	39.81	38.83	39.68	82,970	+0.75(+1.92%)
May 04, 2018	38.07	39.26	37.76	38.93	96,355	+0.65(+1.70%)
May 03, 2018	37.68	38.43	37.34	38.28	124,891	+0.59(+1.56%)
May 02, 2018	36.85	38.00	36.70	37.69	129,507	+0.89(+2.42%)

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.