Harding Loevner Intl Dev Mkts Eq Inst (HLIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.41
-0.12 (-0.77%)
At close: Apr 2, 2026
HLIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.77% |
| Apr 1, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.97% |
| Mar 31, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.91% |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Mar 27, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.87% |
| Mar 26, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.91% |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% |
| Mar 24, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.33% |
| Mar 23, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.48% |
| Mar 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.17% |
| Mar 19, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.65% |
| Mar 18, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.05% |
| Mar 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Mar 16, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.57% |
| Mar 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
| Mar 12, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.53% |
| Mar 11, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% |
| Mar 10, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.90% |
| Mar 9, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Mar 6, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.08% |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.75% |
| Mar 4, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.20% |
| Mar 3, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -3.31% |
| Mar 2, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.92% |
| Feb 27, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.42% |
| Feb 26, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| Feb 25, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.49% |
| Feb 24, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.67% |
| Feb 23, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Feb 20, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.05% |
| Feb 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% |
| Feb 18, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.56% |
| Feb 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Feb 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.50% |
| Feb 12, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.48% |
| Feb 11, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.43% |
| Feb 10, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.25% |
| Feb 9, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.13% |
| Feb 6, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.72% |
| Feb 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.38% |
| Feb 4, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Feb 3, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.19% |
| Feb 2, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |
| Jan 30, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.00% |
| Jan 29, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.31% |
| Jan 28, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.93% |
| Jan 27, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.70% |
| Jan 26, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.44% |
| Jan 23, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.70% |
| Jan 22, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |