Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.21	40.83	39.69	39.78	324,066	-0.55(-1.36%)
Sep 27, 2018	41.00	41.49	40.11	40.32	192,182	-0.66(-1.62%)
Sep 26, 2018	41.22	41.48	40.62	40.99	177,978	-0.13(-0.33%)
Sep 25, 2018	42.07	42.28	41.08	41.12	312,075	-0.80(-1.91%)
Sep 24, 2018	42.68	43.11	41.92	41.92	267,923	-0.70(-1.64%)
Sep 21, 2018	41.94	42.90	41.34	42.62	456,209	+0.75(+1.78%)
Sep 20, 2018	42.29	42.59	41.75	41.88	235,355	-0.31(-0.72%)
Sep 19, 2018	42.51	42.67	42.08	42.18	319,237	-0.39(-0.91%)
Sep 18, 2018	41.89	42.61	41.64	42.57	242,650	+0.75(+1.80%)
Sep 17, 2018	41.65	42.20	41.45	41.81	469,297	+0.03(+0.06%)
Sep 14, 2018	41.45	42.28	41.45	41.79	260,166	+0.02(+0.04%)
Sep 13, 2018	41.40	42.29	40.88	41.77	2,030,494	-2.69(-6.06%)
Sep 12, 2018	43.69	44.72	43.31	44.46	228,127	+0.71(+1.61%)
Sep 11, 2018	43.91	44.31	43.67	43.76	46,975	-0.24(-0.55%)
Sep 10, 2018	43.63	44.52	43.56	44.00	95,870	+0.60(+1.38%)
Sep 07, 2018	43.22	44.13	43.02	43.40	96,821	+0.08(+0.19%)
Sep 06, 2018	43.38	43.44	42.97	43.32	127,543	-0.09(-0.21%)
Sep 05, 2018	44.05	44.05	42.93	43.41	181,922	-0.64(-1.46%)
Sep 04, 2018	43.54	44.39	43.00	44.05	133,054	+0.42(+0.96%)
Aug 31, 2018		43.63	43.63	43.63	0	+0.47(+1.10%)
Aug 30, 2018	43.38	43.62	42.75	43.16	178,752	-0.25(-0.58%)
Aug 29, 2018	43.08	43.51	42.66	43.41	156,472	+0.30(+0.68%)
Aug 28, 2018	42.87	43.34	42.38	43.11	114,978	+0.30(+0.69%)
Aug 27, 2018	41.52	43.08	41.40	42.82	88,735	+1.36(+3.28%)
Aug 24, 2018	41.34	41.72	41.29	41.46	100,846	+0.14(+0.35%)
Aug 23, 2018	41.54	41.73	41.31	41.31	99,965	-0.24(-0.58%)
Aug 22, 2018	41.28	41.73	41.01	41.56	135,304	+0.11(+0.26%)
Aug 21, 2018	41.87	42.20	41.29	41.45	135,828	-0.29(-0.69%)
Aug 20, 2018	42.17	42.39	41.56	41.73	100,556	-0.33(-0.79%)
Aug 17, 2018	41.60	42.74	41.42	42.07	161,219	+0.40(+0.97%)
Aug 16, 2018	41.73	42.23	41.28	41.66	121,091	+0.12(+0.28%)
Aug 15, 2018	42.11	42.28	41.11	41.55	152,690	-0.70(-1.65%)
Aug 14, 2018	41.60	42.43	41.21	42.24	124,519	+0.79(+1.90%)
Aug 13, 2018	41.39	41.86	41.14	41.46	97,678	+0.06(+0.15%)
Aug 10, 2018	41.41	42.78	41.13	41.39	127,567	-0.17(-0.41%)
Aug 09, 2018	41.70	41.70	40.80	41.56	210,202	-0.24(-0.58%)
Aug 08, 2018	40.12	41.97	40.11	41.81	189,774	+1.55(+3.84%)
Aug 07, 2018	39.10	42.06	37.44	40.26	656,400	-2.78(-6.46%)
Aug 06, 2018	42.75	43.24	41.82	43.04	217,635	+0.36(+0.84%)
Aug 03, 2018	43.84	43.97	42.52	42.68	151,716	-1.03(-2.35%)
Aug 02, 2018	43.93	44.32	43.51	43.71	149,973	-0.38(-0.85%)
Aug 01, 2018	43.82	44.95	43.32	44.09	129,500	+0.29(+0.65%)
Jul 31, 2018	43.68	44.17	43.09	43.80	127,063	+0.23(+0.53%)
Jul 30, 2018	44.00	44.27	43.02	43.57	165,015	-0.35(-0.79%)
Jul 27, 2018	44.78	44.79	43.42	43.92	123,877	-0.78(-1.74%)
Jul 26, 2018	44.73	45.37	44.32	44.69	161,021	-0.02(-0.04%)
Jul 25, 2018	44.40	45.52	44.32	44.71	157,693	+0.01(+0.02%)
Jul 24, 2018	46.01	46.01	44.45	44.70	130,591	-1.14(-2.50%)
Jul 23, 2018	45.75	46.29	45.55	45.85	175,087	+0.05(+0.12%)
Jul 20, 2018	46.08	46.85	45.53	45.79	238,563	-0.36(-0.78%)
Jul 19, 2018	46.43	47.21	45.94	46.15	162,814	-0.45(-0.96%)
Jul 18, 2018	45.58	46.85	45.11	46.60	146,019	+1.09(+2.40%)
Jul 17, 2018	44.68	45.73	44.65	45.51	92,411	+0.72(+1.60%)
Jul 16, 2018	44.16	44.83	44.16	44.79	59,007	+0.76(+1.73%)
Jul 13, 2018		44.83	43.89	44.03	84,431	-0.34(-0.77%)
Jul 12, 2018		44.86	43.89	44.37	107,716	+0.22(+0.51%)
Jul 11, 2018	44.50	48.83	44.02	44.15	162,164	-0.72(-1.61%)
Jul 10, 2018	44.80	45.28	44.41	44.87	182,370	+0.15(+0.34%)
Jul 09, 2018	44.33	44.71	44.10	44.72	177,509	+0.58(+1.32%)
Jul 06, 2018	43.71	44.69	43.49	44.14	97,446	+0.47(+1.09%)
Jul 05, 2018		43.74	42.80	43.67	144,429	+0.73(+1.71%)
Jul 03, 2018		42.93	42.93	42.93	0	-0.70(-1.60%)

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.