Harding Loevner Global Equity Portfolio Institutional Class Z (HLGZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.34
+0.70 (2.14%)
At close: Apr 24, 2025
HLGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.09% |
| Apr 25, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.54% |
| Apr 24, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 2.14% |
| Apr 23, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.21% |
| Apr 22, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.06% |
| Apr 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.19% |
| Apr 17, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.22% |
| Apr 16, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.32% |
| Apr 15, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.25% |
| Apr 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.71% |
| Apr 11, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.71% |
| Apr 10, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -2.29% |
| Apr 9, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 7.26% |
| Apr 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.08% |
| Apr 7, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.72% |
| Apr 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -5.10% |
| Apr 3, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -3.26% |
| Apr 2, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.21% |
| Apr 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.33% |
| Mar 31, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.30% |
| Mar 28, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -1.94% |
| Mar 27, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.03% |
| Mar 26, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.22% |
| Mar 25, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.50% |
| Mar 24, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.94% |
| Mar 21, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.09% |
| Mar 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.70% |
| Mar 19, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.71% |
| Mar 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.76% |
| Mar 17, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.00% |
| Mar 14, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.80% |
| Mar 13, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.51% |
| Mar 12, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.80% |
| Mar 11, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.12% |
| Mar 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.41% |
| Mar 7, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.58% |
| Mar 6, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.64% |
| Mar 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.84% |
| Mar 4, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.09% |
| Mar 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% |
| Feb 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.79% |
| Feb 27, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -1.80% |
| Feb 26, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.34% |
| Feb 25, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.26% |
| Feb 24, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.02% |
| Feb 21, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.34% |
| Feb 20, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.08% |
| Feb 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.06% |
| Feb 18, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.17% |
| Feb 14, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.17% |