Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	67.35	67.35	64.94	65.34	230,017	-2.09(-3.09%)
Nov 27, 2020	66.96	67.86	66.68	67.43	41,923	+0.35(+0.52%)
Nov 25, 2020	66.25	67.36	65.81	67.08	170,261	+0.91(+1.37%)
Nov 24, 2020	67.00	69.27	65.84	66.17	184,461	-0.30(-0.45%)
Nov 23, 2020	66.40	67.43	65.58	66.47	216,854	+0.07(+0.11%)
Nov 20, 2020	67.17	68.05	66.28	66.40	180,742	-1.34(-1.97%)
Nov 19, 2020	68.75	69.27	67.16	67.73	184,947	-0.93(-1.35%)
Nov 18, 2020	70.02	70.59	68.60	68.66	106,551	-1.42(-2.03%)
Nov 17, 2020	70.36	70.58	69.08	70.08	144,917	-1.15(-1.61%)
Nov 16, 2020	71.27	72.99	70.03	71.23	144,739	+0.63(+0.89%)
Nov 13, 2020	69.37	71.12	68.72	70.60	144,059	+1.33(+1.92%)
Nov 12, 2020	69.74	69.91	67.97	69.28	252,851	-0.73(-1.04%)
Nov 11, 2020	70.02	71.25	69.37	70.01	181,985	+0.32(+0.46%)
Nov 10, 2020	66.75	69.88	65.92	69.69	254,523	+2.95(+4.41%)
Nov 09, 2020	69.19	71.46	66.40	66.74	353,316	-0.71(-1.05%)
Nov 06, 2020	67.16	67.69	65.83	67.45	149,941	+0.63(+0.94%)
Nov 05, 2020	69.07	70.27	66.43	66.83	223,440	-1.96(-2.85%)
Nov 04, 2020	68.11	69.03	63.12	68.79	410,978	+0.23(+0.34%)
Nov 03, 2020	66.97	68.90	66.42	68.56	215,392	+2.34(+3.53%)
Nov 02, 2020	65.81	66.82	65.02	66.22	150,188	+1.05(+1.61%)
Oct 30, 2020	66.30	67.08	64.52	65.17	213,575	-1.68(-2.52%)
Oct 29, 2020	66.68	67.67	65.03	66.85	539,976	-0.47(-0.69%)
Oct 28, 2020	67.34	68.22	66.91	67.32	312,759	-0.95(-1.40%)
Oct 27, 2020	66.24	68.50	66.24	68.28	300,864	+1.89(+2.84%)
Oct 26, 2020	66.47	67.00	65.65	66.39	223,305	-0.28(-0.42%)
Oct 23, 2020	66.28	67.00	65.62	66.67	432,284	+0.73(+1.11%)
Oct 22, 2020	65.71	66.10	64.98	65.94	123,467	+0.50(+0.76%)
Oct 21, 2020	64.69	65.95	64.69	65.44	153,731	+1.03(+1.60%)
Oct 20, 2020	64.07	65.26	63.06	64.41	152,373	+1.10(+1.74%)
Oct 19, 2020	63.74	64.99	63.17	63.31	161,267	-0.26(-0.41%)
Oct 16, 2020	63.74	65.08	63.25	63.57	116,252	-0.28(-0.44%)
Oct 15, 2020	63.18	64.07	62.97	63.85	108,095	-0.17(-0.26%)
Oct 14, 2020	64.56	65.66	63.93	64.02	217,226	-0.50(-0.77%)
Oct 13, 2020	64.89	65.29	64.47	64.52	513,868	-0.53(-0.82%)
Oct 12, 2020	65.82	65.82	63.44	65.05	138,142	-0.24(-0.37%)
Oct 09, 2020	64.11	65.39	63.39	65.29	143,845	+1.95(+3.09%)
Oct 08, 2020	63.58	63.84	63.15	63.34	216,437	-0.31(-0.48%)
Oct 07, 2020	63.68	64.60	62.61	63.65	117,968	+0.86(+1.37%)
Oct 06, 2020	64.19	64.68	62.64	62.79	133,753	-0.93(-1.45%)
Oct 05, 2020	62.37	64.24	61.85	63.71	177,485	+1.87(+3.02%)
Oct 02, 2020	60.18	62.09	60.18	61.84	223,735	+0.65(+1.05%)
Oct 01, 2020	60.91	61.32	60.28	61.20	144,573	+0.80(+1.33%)
Sep 30, 2020	59.49	61.58	59.29	60.39	296,455	+1.25(+2.12%)
Sep 29, 2020	59.00	59.35	58.13	59.14	229,609	+0.10(+0.17%)
Sep 28, 2020	58.56	59.69	58.02	59.04	137,119	+1.24(+2.15%)
Sep 25, 2020	55.99	57.93	55.77	57.79	459,342	+1.57(+2.79%)
Sep 24, 2020	57.35	57.84	55.93	56.22	266,644	-1.29(-2.24%)
Sep 23, 2020	57.78	59.06	57.42	57.51	262,726	-0.44(-0.76%)
Sep 22, 2020	57.09	58.08	56.35	57.95	223,363	+0.86(+1.51%)
Sep 21, 2020	58.36	59.37	56.34	57.09	280,148	-2.12(-3.58%)
Sep 18, 2020	61.27	61.61	59.02	59.22	1,710,637	-1.38(-2.28%)
Sep 17, 2020	59.22	61.77	58.77	60.60	395,311	+0.95(+1.60%)
Sep 16, 2020	58.14	60.03	57.69	59.65	393,443	+1.60(+2.75%)
Sep 15, 2020	57.33	58.51	57.18	58.05	315,237	+0.92(+1.60%)
Sep 14, 2020	57.37	58.15	56.16	57.13	279,485	+0.30(+0.53%)
Sep 11, 2020	57.60	58.59	56.41	56.83	470,841	-0.19(-0.33%)
Sep 10, 2020	60.58	60.71	56.19	57.01	573,247	-3.38(-5.59%)
Sep 09, 2020	61.78	62.20	60.02	60.39	509,394	-0.66(-1.08%)
Sep 08, 2020	61.69	62.43	60.44	61.05	302,522	-1.53(-2.44%)
Sep 04, 2020	63.95	64.16	59.65	62.58	339,586	-0.86(-1.35%)
Sep 03, 2020	65.91	65.91	63.22	63.43	571,744	-2.47(-3.75%)
Sep 02, 2020	66.98	67.20	65.76	65.91	1,457,491	-3.88(-5.56%)

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.