Harding Loevner Intl Dev Mkts Eq Inst (HLIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.94
+0.03 (0.22%)
At close: Apr 23, 2025
HLIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.83% |
| Apr 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.52% |
| Apr 17, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.27% |
| Apr 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.45% |
| Apr 15, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% |
| Apr 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.36% |
| Apr 11, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.77% |
| Apr 10, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.38% |
| Apr 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 5.08% |
| Apr 8, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.72% |
| Apr 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.42% |
| Apr 4, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -5.18% |
| Apr 3, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.10% |
| Apr 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.07% |
| Apr 1, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Mar 31, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.58% |
| Mar 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.00% |
| Mar 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.36% |
| Mar 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% |
| Mar 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Mar 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% |
| Mar 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% |
| Mar 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.49% |
| Mar 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.35% |
| Mar 18, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Mar 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Mar 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.60% |
| Mar 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.86% |
| Mar 12, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.65% |
| Mar 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.43% |
| Mar 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.05% |
| Mar 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.78% |
| Mar 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.06% |
| Mar 5, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.38% |
| Mar 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.14% |
| Mar 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.22% |
| Feb 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Feb 27, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.84% |
| Feb 26, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| Feb 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.64% |
| Feb 24, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Feb 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| Feb 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.94% |
| Feb 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% |
| Feb 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.94% |
| Feb 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.29% |
| Feb 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.99% |
| Feb 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% |
| Feb 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.37% |
| Feb 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.37% |