Harding Loevner Global Equity Portfolio Institutional Class Z (HLGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.84
-0.22 (-0.69%)
At close: Apr 28, 2026
HLGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.69% |
| Apr 27, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.37% |
| Apr 24, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.97% |
| Apr 23, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.81% |
| Apr 22, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.47% |
| Apr 21, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.02% |
| Apr 20, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.65% |
| Apr 17, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.21% |
| Apr 16, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.22% |
| Apr 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.25% |
| Apr 14, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.07% |
| Apr 13, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.11% |
| Apr 10, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.06% |
| Apr 9, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.35% |
| Apr 8, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 3.47% |
| Apr 7, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.17% |
| Apr 6, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.30% |
| 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% |