Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.25	62.41	60.99	62.29	187,072	-0.43(-0.68%)
Dec 29, 2022	62.66	63.30	61.39	62.72	211,363	+0.68(+1.10%)
Dec 28, 2022	63.38	64.13	61.74	62.04	159,544	-1.30(-2.05%)
Dec 27, 2022	64.28	65.43	62.67	63.34	124,153	-0.58(-0.90%)
Dec 23, 2022	64.09	64.40	61.21	63.91	159,950	-0.22(-0.35%)
Dec 22, 2022	65.23	65.23	63.61	64.13	128,540	-1.77(-2.69%)
Dec 21, 2022	65.53	66.34	64.41	65.91	185,745	+0.93(+1.43%)
Dec 20, 2022	63.94	65.65	62.91	64.98	154,349	+0.96(+1.49%)
Dec 19, 2022	65.50	66.20	63.98	64.03	182,487	-1.61(-2.45%)
Dec 16, 2022	66.98	68.05	64.38	65.64	438,684	-2.46(-3.61%)
Dec 15, 2022	68.78	71.29	67.73	68.09	222,002	-1.92(-2.74%)
Dec 14, 2022	70.22	71.93	69.73	70.01	213,179	-0.60(-0.86%)
Dec 13, 2022	71.74	72.59	69.41	70.62	222,317	+1.51(+2.19%)
Dec 12, 2022	68.03	69.48	67.69	69.11	176,839	+1.32(+1.95%)
Dec 09, 2022	67.45	68.33	66.73	67.79	146,673	-0.16(-0.23%)
Dec 08, 2022	67.41	68.17	66.59	67.94	164,016	+1.08(+1.61%)
Dec 07, 2022	67.18	69.83	66.57	66.87	183,604	-0.41(-0.61%)
Dec 06, 2022	68.27	68.42	66.98	67.27	165,335	-1.22(-1.78%)
Dec 05, 2022	70.16	70.16	68.38	68.50	150,613	-2.13(-3.02%)
Dec 02, 2022	69.88	71.83	69.26	70.63	165,164	-0.04(-0.05%)
Dec 01, 2022	72.13	72.57	70.38	70.67	246,747	-0.98(-1.37%)
Nov 30, 2022	70.92	71.89	68.46	71.65	448,646	+1.13(+1.61%)
Nov 29, 2022	71.19	71.82	70.38	70.51	113,707	-0.52(-0.74%)
Nov 28, 2022	71.44	72.27	70.75	71.04	140,336	-1.13(-1.57%)
Nov 25, 2022	71.63	73.08	71.63	72.17	102,920	+0.11(+0.15%)
Nov 23, 2022	72.28	73.11	71.62	72.06	103,926	-0.45(-0.62%)
Nov 22, 2022	71.72	73.01	71.31	72.51	271,514	+1.05(+1.47%)
Nov 21, 2022	71.08	73.38	70.19	71.46	205,863	+0.04(+0.05%)
Nov 18, 2022	72.27	73.73	69.81	71.42	176,114	+0.61(+0.86%)
Nov 17, 2022	70.71	71.67	70.14	70.81	163,234	-1.26(-1.75%)
Nov 16, 2022	71.04	72.34	70.60	72.07	213,437	+0.41(+0.57%)
Nov 15, 2022	71.95	73.29	71.47	71.67	197,749	+1.29(+1.83%)
Nov 14, 2022	72.49	73.04	70.35	70.38	260,882	-3.44(-4.66%)
Nov 11, 2022	70.75	74.66	70.71	73.82	273,859	+3.32(+4.70%)
Nov 10, 2022	66.93	70.92	66.70	70.50	243,229	+6.22(+9.67%)
Nov 09, 2022	64.88	65.93	64.14	64.29	212,629	-1.39(-2.11%)
Nov 08, 2022	64.97	66.82	64.39	65.67	274,481	+0.80(+1.23%)
Nov 07, 2022	63.82	65.04	62.84	64.88	164,589	+1.56(+2.47%)
Nov 04, 2022	62.37	63.64	61.72	63.32	338,087	+2.04(+3.32%)
Nov 03, 2022	61.02	63.73	60.65	61.28	295,490	-0.70(-1.13%)
Nov 02, 2022	60.61			61.98	651,615	+1.85(+3.08%)
Nov 01, 2022	61.46	62.52	56.51	60.13	590,849	+2.11(+3.64%)
Oct 31, 2022	58.97	59.13	57.86	58.01	211,863	-1.14(-1.93%)
Oct 28, 2022	57.54	59.58	56.91	59.16	212,250	+1.94(+3.39%)
Oct 27, 2022	57.70	58.23	56.65	57.22	190,447	+0.18(+0.32%)
Oct 26, 2022	58.19	58.55	56.85	57.03	304,126	-0.99(-1.70%)
Oct 25, 2022	56.80	58.39	56.58	58.02	278,286	+1.51(+2.68%)
Oct 24, 2022	57.68	57.99	56.30	56.51	666,056	-0.80(-1.39%)
Oct 21, 2022	56.03	57.55	54.26	57.30	209,950	+1.71(+3.07%)
Oct 20, 2022	57.53	57.99	54.76	55.60	184,126	-1.80(-3.14%)
Oct 19, 2022	58.58	59.08	56.47	57.40	236,462	-1.96(-3.30%)
Oct 18, 2022	60.00	60.61	58.60	59.36	145,864	+0.75(+1.27%)
Oct 17, 2022	57.54	58.91	57.54	58.61	100,614	+2.49(+4.44%)
Oct 14, 2022	58.85	59.49	55.71	56.12	137,689	-2.18(-3.74%)
Oct 13, 2022	55.31	58.72	54.12	58.30	129,035	+1.59(+2.80%)
Oct 12, 2022	56.82	57.15	55.58	56.71	132,105	-0.18(-0.32%)
Oct 11, 2022	57.65	58.11	56.13	56.90	196,459	-1.15(-1.99%)
Oct 10, 2022	59.04	59.22	57.80	58.05	122,919	-0.49(-0.84%)
Oct 07, 2022	61.08	61.08	58.33	58.55	153,229	-3.38(-5.47%)
Oct 06, 2022	62.67	63.63	61.69	61.93	118,109	-1.03(-1.63%)
Oct 05, 2022	62.45	63.30	61.79	62.96	127,515	-0.57(-0.90%)
Oct 04, 2022	61.84	63.55	61.83	63.53	155,934	+2.98(+4.92%)

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.