Harding Loevner Intl Dev Mkts Eq Inst (HLIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.69
-0.11 (-0.74%)
Jul 11, 2025, 9:30 AM EDT
HLIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.87% |
| Jul 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% |
| Jul 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.73% |
| Jul 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.10% |
| Jul 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.48% |
| Jul 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Jul 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.75% |
| Jul 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.10% |
| Jul 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| Jul 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.82% |
| Jul 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Jul 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.74% |
| Jul 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Jul 9, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Jul 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.41% |
| Jul 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% |
| Jul 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Jul 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.47% |
| Jul 1, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% |
| Jun 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% |
| Jun 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.09% |
| Jun 26, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |
| Jun 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.61% |
| Jun 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.60% |
| Jun 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.77% |
| Jun 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.24% |
| Jun 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| Jun 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.29% |
| Jun 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Jun 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.54% |
| Jun 12, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.67% |
| Jun 11, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| Jun 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| Jun 9, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| Jun 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jun 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Jun 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.68% |
| Jun 3, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.81% |
| Jun 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.89% |
| May 30, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| May 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.62% |
| May 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.02% |
| May 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.96% |
| May 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| May 22, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| May 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.89% |
| May 20, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| May 19, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.76% |
| May 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| May 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.91% |