Harding Loevner Global Equity Portfolio Institutional Class Z (HLGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.15
-0.05 (-0.17%)
At close: Apr 2, 2026
HLGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.17% |
| Apr 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.07% |
| Mar 31, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.82% |
| Mar 30, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.38% |
| Mar 27, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.59% |
| Mar 26, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.98% |
| Mar 25, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.67% |
| Mar 24, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.53% |
| Mar 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.41% |
| Mar 20, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.78% |
| Mar 19, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.23% |
| Mar 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.81% |
| Mar 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.13% |
| Mar 16, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.18% |
| Mar 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.78% |
| Mar 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.75% |
| Mar 11, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.44% |
| Mar 10, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.64% |
| Mar 9, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.68% |
| Mar 6, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.24% |
| Mar 5, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.69% |
| Mar 4, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.80% |
| Mar 3, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -2.00% |
| Mar 2, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.87% |
| Feb 27, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.56% |
| Feb 26, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.37% |
| Feb 25, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.50% |
| Feb 24, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.78% |
| Feb 23, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.75% |
| Feb 20, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.85% |
| Feb 19, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.03% |
| Feb 18, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.66% |
| Feb 17, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.03% |
| Feb 13, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.22% |
| Feb 12, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.97% |
| Feb 11, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Feb 10, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.16% |
| Feb 9, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.63% |
| Feb 6, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.47% |
| Feb 5, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.82% |
| Feb 4, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.72% |
| Feb 3, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.76% |
| Feb 2, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.56% |
| Jan 30, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.02% |
| Jan 29, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Jan 28, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.79% |
| Jan 27, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.80% |
| Jan 26, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.56% |
| Jan 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.47% |
| Jan 22, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.69% |