Harding, Loevner Funds, Inc. - International Carbon Transition Equity Portfolio (HLCTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.93
+0.05 (0.51%)
Mar 10, 2025, 4:00 PM EDT
HLCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.51% |
| Mar 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.76% |
| Mar 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.40% |
| Mar 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 4, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Feb 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Feb 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -14.14% |
| Feb 25, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 10.02 | - |
| Feb 24, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 10.02 | - |
| Feb 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 10.02 | - |
| Feb 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 10.02 | 0.09% |
| Feb 19, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.01 | - |
| Feb 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.01 | - |
| Feb 14, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.01 | - |
| Feb 13, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.01 | -0.26% |
| Feb 12, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 10.04 | 0.26% |
| Feb 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.01 | 0.17% |
| Feb 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 10.00 | 0.52% |
| Feb 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 9.95 | -0.69% |
| Feb 6, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.01 | 0.78% |
| Feb 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 9.94 | 0.35% |
| Feb 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 9.90 | 1.68% |
| Feb 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 9.74 | -1.65% |
| Jan 31, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 9.90 | -0.77% |
| Jan 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 9.98 | 0.87% |
| Jan 29, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 9.89 | -0.17% |
| Jan 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 9.91 | 0.17% |
| Jan 27, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 9.89 | -0.86% |
| Jan 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 9.98 | 0.35% |
| Jan 23, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 9.95 | 0.43% |
| Jan 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 9.90 | 0.44% |
| Jan 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 9.86 | 1.77% |
| Jan 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 9.69 | 0.36% |
| Jan 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 9.65 | 0.54% |
| Jan 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 9.60 | 1.08% |
| Jan 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 9.50 | 0.55% |
| Jan 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 9.45 | -0.27% |
| Jan 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 9.47 | -1.61% |
| Jan 8, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 9.63 | -0.27% |
| Jan 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 9.65 | -0.27% |
| Jan 6, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 9.68 | 1.08% |
| Jan 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 9.58 | 0.36% |
| Jan 2, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 9.54 | -0.36% |
| Dec 31, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 9.58 | -0.27% |
| Dec 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 9.60 | -0.71% |
| Dec 27, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.67 | -0.18% |
| Dec 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 9.69 | - |
| Dec 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 9.69 | 0.36% |