Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	66.36	67.14	64.57	65.23	213,392	-1.68(-2.52%)
Oct 29, 2020	66.73	67.73	65.09	66.91	539,512	-0.47(-0.69%)
Oct 28, 2020	67.40	68.28	66.97	67.38	312,490	-0.95(-1.40%)
Oct 27, 2020	66.29	68.55	66.29	68.33	300,606	+1.89(+2.85%)
Oct 26, 2020	66.53	67.05	65.70	66.44	223,113	-0.28(-0.42%)
Oct 23, 2020	66.33	67.06	65.68	66.73	431,913	+0.73(+1.11%)
Oct 22, 2020	65.77	66.15	65.04	66.00	123,361	+0.50(+0.76%)
Oct 21, 2020	64.75	66.00	64.75	65.50	153,599	+1.03(+1.60%)
Oct 20, 2020	64.12	65.31	63.12	64.47	152,242	+1.10(+1.74%)
Oct 19, 2020	63.80	65.05	63.23	63.37	161,128	-0.26(-0.41%)
Oct 16, 2020	63.80	65.13	63.30	63.63	116,152	-0.28(-0.44%)
Oct 15, 2020	63.23	64.12	63.03	63.91	108,002	-0.17(-0.26%)
Oct 14, 2020	64.62	65.71	63.98	64.08	217,040	-0.50(-0.77%)
Oct 13, 2020	64.95	65.34	64.52	64.57	513,426	-0.53(-0.82%)
Oct 12, 2020	65.87	65.87	63.50	65.11	138,024	-0.24(-0.37%)
Oct 09, 2020	64.16	65.44	63.44	65.35	143,721	+1.96(+3.09%)
Oct 08, 2020	63.64	63.90	63.21	63.39	216,251	-0.31(-0.48%)
Oct 07, 2020	63.73	64.65	62.66	63.70	117,866	+0.86(+1.37%)
Oct 06, 2020	64.25	64.73	62.69	62.84	133,638	-0.93(-1.45%)
Oct 05, 2020	62.42	64.29	61.91	63.77	177,333	+1.87(+3.02%)
Oct 02, 2020	60.23	62.14	60.23	61.90	223,543	+0.65(+1.05%)
Oct 01, 2020	60.96	61.37	60.33	61.25	144,449	+0.80(+1.33%)
Sep 30, 2020	59.54	61.63	59.34	60.45	296,200	+1.25(+2.12%)
Sep 29, 2020	59.05	59.40	58.18	59.19	229,412	+0.10(+0.17%)
Sep 28, 2020	58.61	59.74	58.07	59.09	137,001	+1.24(+2.15%)
Sep 25, 2020	56.04	57.98	55.81	57.84	458,948	+1.57(+2.79%)
Sep 24, 2020	57.39	57.89	55.98	56.27	266,415	-1.29(-2.24%)
Sep 23, 2020	57.83	59.11	57.47	57.56	262,501	-0.44(-0.76%)
Sep 22, 2020	57.14	58.13	56.40	58.00	223,171	+0.86(+1.51%)
Sep 21, 2020	58.41	59.43	56.39	57.14	279,908	-2.12(-3.58%)
Sep 18, 2020	61.33	61.66	59.07	59.27	1,709,167	-1.38(-2.28%)
Sep 17, 2020	59.27	61.82	58.82	60.65	394,972	+0.95(+1.60%)
Sep 16, 2020	58.19	60.08	57.74	59.70	393,105	+1.60(+2.75%)
Sep 15, 2020	57.38	58.56	57.23	58.10	314,966	+0.92(+1.60%)
Sep 14, 2020	57.42	58.20	56.21	57.18	279,245	+0.30(+0.53%)
Sep 11, 2020	57.65	58.64	56.46	56.88	470,437	-0.19(-0.33%)
Sep 10, 2020	60.63	60.76	56.24	57.06	572,755	-3.38(-5.59%)
Sep 09, 2020	61.83	62.25	60.07	60.44	508,957	-0.66(-1.08%)
Sep 08, 2020	61.75	62.48	60.49	61.10	302,262	-1.53(-2.44%)
Sep 04, 2020	64.01	64.21	59.70	62.63	339,294	-0.86(-1.35%)
Sep 03, 2020	65.96	65.96	63.28	63.49	571,253	-2.48(-3.75%)
Sep 02, 2020	67.04	67.25	65.82	65.96	1,456,239	-3.88(-5.56%)
Sep 01, 2020	67.85	69.88	67.71	69.85	281,935	+1.78(+2.61%)
Aug 31, 2020	68.00	68.39	67.52	68.07	289,443	-0.22(-0.33%)
Aug 28, 2020	67.14	68.53	66.82	68.29	211,696	+1.47(+2.20%)
Aug 27, 2020	66.60	67.27	66.46	66.82	150,340	+0.36(+0.55%)
Aug 26, 2020	66.84	67.16	66.17	66.46	231,741	-0.19(-0.28%)
Aug 25, 2020	66.66	67.04	65.80	66.64	188,756	+0.17(+0.25%)
Aug 24, 2020	65.21	66.59	65.21	66.48	247,874	+1.47(+2.26%)
Aug 21, 2020	64.78	65.15	64.12	65.01	109,446	+0.38(+0.59%)
Aug 20, 2020	65.08	65.08	63.74	64.62	165,753	-1.04(-1.59%)
Aug 19, 2020	64.95	66.11	64.49	65.67	212,786	+0.74(+1.15%)
Aug 18, 2020	65.41	66.03	64.25	64.92	191,937	-0.21(-0.33%)
Aug 17, 2020	65.81	66.00	64.91	65.14	101,882	-0.43(-0.65%)
Aug 14, 2020	65.33	65.95	64.49	65.56	156,490	+0.14(+0.21%)
Aug 13, 2020	65.15	66.27	64.07	65.42	233,392	+0.35(+0.54%)
Aug 12, 2020	66.30	66.64	64.44	65.07	226,341	-0.34(-0.53%)
Aug 11, 2020	65.78	66.97	65.02	65.42	203,336	-0.01(-0.01%)
Aug 10, 2020	67.88	67.88	65.18	65.42	226,135	-2.21(-3.26%)
Aug 07, 2020	67.09	69.08	67.09	67.63	183,449	+0.44(+0.65%)
Aug 06, 2020	67.77	68.42	67.12	67.19	170,309	-0.30(-0.44%)
Aug 05, 2020	64.66	67.88	64.66	67.49	232,584	+2.98(+4.62%)
Aug 04, 2020	61.93	67.05	59.34	64.51	520,418	-3.13(-4.62%)

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.