Harding Loevner Global Equity Instl Z (HLGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.66
+0.03 (0.09%)
At close: Oct 15, 2026
HLGZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.09% |
| Oct 14, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -1.06% |
| Oct 13, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.41% |
| Oct 12, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.35% |
| Oct 9, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.85% |
| Oct 8, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.76% |
| Oct 7, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.41% |
| Oct 6, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Oct 5, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.67% |
| Oct 2, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.77% |
| Oct 1, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.21% |
| Sep 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.76% |
| Sep 29, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.12% |
| Sep 28, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.85% |
| Sep 25, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.70% |
| Sep 24, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.18% |
| Sep 23, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.02% |
| Sep 22, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.23% |
| Sep 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.75% |
| Sep 18, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.18% |
| Sep 17, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.10% |
| Sep 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.03% |
| Sep 15, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.39% |
| Sep 14, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.91% |
| Sep 11, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.01% |
| Sep 10, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.71% |
| Sep 9, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.59% |
| Sep 8, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.96% |
| Sep 4, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.15% |
| Sep 3, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.91% |
| Sep 2, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.50% |
| Sep 1, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.76% |
| Aug 31, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.35% |
| Aug 28, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.15% |
| Aug 27, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.35% |
| Aug 26, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.20% |
| Aug 25, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.62% |
| Aug 24, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.23% |
| Aug 21, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.80% |
| Aug 20, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.03% |
| Aug 19, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.12% |
| Aug 18, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.34% |
| Aug 17, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.47% |
| Aug 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.26% |
| Aug 13, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.67% |
| Aug 12, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.23% |
| Aug 11, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.15% |
| Aug 10, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.32% |
| Aug 7, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.95% |
| Aug 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.38% |