Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.04	45.68	43.52	44.65	264,367	+0.60(+1.36%)
May 30, 2019	45.24	45.24	42.63	44.05	247,453	-1.24(-2.75%)
May 29, 2019	42.22	45.60	42.22	45.29	272,461	+0.54(+1.20%)
May 28, 2019	44.92	45.37	44.54	44.76	348,570	-0.05(-0.10%)
May 24, 2019	45.05	45.21	44.23	44.80	96,343	+0.10(+0.22%)
May 23, 2019	45.20	45.20	44.32	44.70	101,898	-0.94(-2.05%)
May 22, 2019	46.04	46.14	45.54	45.64	58,982	-0.59(-1.28%)
May 21, 2019	46.03	46.39	45.86	46.23	109,316	+0.34(+0.73%)
May 20, 2019	45.62	46.42	45.12	45.89	74,785	+0.02(+0.04%)
May 17, 2019	45.36	46.29	44.98	45.87	97,334	+0.11(+0.24%)
May 16, 2019	44.54	45.94	44.54	45.76	100,864	+1.32(+2.96%)
May 15, 2019	43.62	44.78	43.62	44.45	135,641	+0.46(+1.05%)
May 14, 2019	43.59	44.11	43.59	43.98	82,097	+0.55(+1.28%)
May 13, 2019	44.27	44.48	43.22	43.43	92,531	-1.56(-3.47%)
May 10, 2019	44.86	45.44	44.59	44.99	146,112	-0.28(-0.62%)
May 09, 2019	45.23	45.62	44.53	45.27	122,507	-0.32(-0.70%)
May 08, 2019	45.60	46.11	45.55	45.59	90,608	-0.10(-0.22%)
May 07, 2019	46.51	46.97	45.08	45.69	146,483	-1.18(-2.52%)
May 06, 2019	46.52	47.36	43.97	46.87	203,142	-0.35(-0.73%)
May 03, 2019	45.86	47.43	45.86	47.22	230,344	+1.47(+3.22%)
May 02, 2019	45.16	45.82	44.57	45.75	186,493	+0.70(+1.55%)
May 01, 2019	44.43	45.15	44.34	45.05	134,732	+0.67(+1.51%)
Apr 30, 2019	44.55	44.69	43.89	44.37	123,827	-0.22(-0.49%)
Apr 29, 2019	44.10	44.65	43.98	44.59	137,234	+0.44(+0.99%)
Apr 26, 2019	44.69	44.69	44.10	44.16	97,555	-0.53(-1.18%)
Apr 25, 2019	44.51	44.96	44.21	44.68	137,432	+0.17(+0.39%)
Apr 24, 2019	44.47	45.11	44.15	44.51	212,020	-0.10(-0.22%)
Apr 23, 2019	43.48	44.68	43.25	44.61	218,505	+1.27(+2.93%)
Apr 22, 2019	43.43	43.78	43.18	43.34	117,924	-0.09(-0.21%)
Apr 18, 2019	43.62	43.93	43.35	43.43	108,235	-0.35(-0.79%)
Apr 17, 2019	43.96	44.08	42.96	43.78	123,379	+0.05(+0.12%)
Apr 16, 2019	42.99	44.00	42.99	43.72	120,024	+1.00(+2.34%)
Apr 15, 2019	43.48	43.70	42.57	42.72	92,096	-0.64(-1.49%)
Apr 12, 2019	42.87	43.58	42.86	43.37	272,845	+0.83(+1.94%)
Apr 11, 2019	42.37	43.34	41.75	42.54	264,289	+2.12(+5.23%)
Apr 10, 2019	39.92	40.47	39.81	40.42	105,052	+0.50(+1.25%)
Apr 09, 2019	40.37	40.37	39.78	39.92	53,267	-0.47(-1.17%)
Apr 08, 2019	40.85	40.85	40.21	40.40	74,784	-0.54(-1.33%)
Apr 05, 2019	40.85	41.20	40.60	40.94	93,701	+0.25(+0.60%)
Apr 04, 2019	40.73	41.18	40.45	40.70	84,993	-0.22(-0.53%)
Apr 03, 2019	40.87	41.70	40.69	40.91	118,766	+0.15(+0.36%)
Apr 02, 2019	39.93	40.80	39.62	40.77	265,301	+0.74(+1.86%)
Apr 01, 2019	39.94	40.18	39.74	40.02	77,527	+0.45(+1.12%)
Mar 29, 2019	40.01	40.07	39.44	39.58	168,243	-0.12(-0.30%)
Mar 28, 2019	38.99	40.21	38.64	39.70	125,202	+0.74(+1.91%)
Mar 27, 2019	38.93	39.14	38.38	38.95	95,728	+0.04(+0.09%)
Mar 26, 2019	38.54	39.05	38.23	38.92	84,589	+0.73(+1.90%)
Mar 25, 2019	37.62	38.47	37.62	38.19	207,457	+0.57(+1.52%)
Mar 22, 2019	39.33	39.33	37.10	37.62	179,034	-1.93(-4.87%)
Mar 21, 2019	39.44	40.22	39.18	39.54	79,853	+0.00(+0.00%)
Mar 20, 2019	39.63	40.19	39.23	39.54	110,825	-0.12(-0.30%)
Mar 19, 2019	39.36	40.02	38.95	39.66	209,230	+0.55(+1.42%)
Mar 18, 2019	38.74	39.25	38.33	39.11	104,819	+0.37(+0.96%)
Mar 15, 2019	38.59	38.99	38.13	38.73	381,191	+0.01(+0.02%)
Mar 14, 2019	39.24	39.66	38.55	38.73	178,342	-0.63(-1.61%)
Mar 13, 2019	40.08	40.09	38.87	39.36	481,797	-0.86(-2.13%)
Mar 12, 2019	40.63	40.94	40.08	40.22	525,935	-1.86(-4.42%)
Mar 11, 2019	41.59	42.31	41.37	42.08	107,354	+0.54(+1.31%)
Mar 08, 2019	41.19	41.98	41.08	41.54	102,901	+0.11(+0.26%)
Mar 07, 2019	42.14	42.99	41.35	41.43	124,373	-0.85(-2.01%)
Mar 06, 2019	42.78	42.94	42.21	42.28	135,247	-0.55(-1.29%)
Mar 05, 2019	42.40	43.33	42.30	42.83	180,282	+0.42(+1.00%)
Mar 04, 2019	42.29	42.63	41.84	42.41	178,923	-0.05(-0.11%)

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.