Skip to main content
logo
Harding Loevner Intl Dev Mkts Eq Inst (HLIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.17
-0.11 (-0.68%)
At close: May 19, 2026

HLIDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202616.1716.1716.1716.1716.17-0.68%
May 18, 202616.2816.2816.2816.2816.281.24%
May 15, 202616.0816.0816.0816.0816.08-2.01%
May 14, 202616.4116.4116.4116.4116.41-0.30%
May 13, 202616.4616.4616.4616.4616.460.61%
May 12, 202616.3616.3616.3616.3616.36-0.55%
May 11, 202616.4516.4516.4516.4516.45-0.48%
May 8, 202616.5316.5316.5316.5316.531.16%
May 7, 202616.3416.3416.3416.3416.34-1.86%
May 6, 202616.6516.6516.6516.6516.652.59%
May 5, 202616.2316.2316.2316.2316.231.63%
May 4, 202615.9715.9715.9715.9715.97-1.36%
May 1, 202616.1916.1916.1916.1916.19-
Apr 30, 202616.1916.1916.1916.1916.192.47%
Apr 29, 202615.8015.8015.8015.8015.80-0.57%
Apr 28, 202615.8915.8915.8915.8915.89-0.87%
Apr 27, 202616.0316.0316.0316.0316.03-0.74%
Apr 24, 202616.1516.1516.1516.1516.150.81%
Apr 23, 202616.0216.0216.0216.0216.02-0.87%
Apr 22, 202616.1616.1616.1616.1616.160.69%
Apr 21, 202616.0516.0516.0516.0516.05-1.53%
Apr 20, 202616.3016.3016.3016.3016.30-0.37%
Apr 17, 202616.3616.3616.3616.3616.361.74%
Apr 16, 202616.0816.0816.0816.0816.08-0.68%
Apr 15, 202616.1916.1916.1916.1916.19-0.43%
Apr 14, 202616.2616.2616.2616.2616.260.74%
Apr 13, 202616.1416.1416.1416.1416.140.88%
Apr 10, 202616.0016.0016.0016.0016.00-
Apr 9, 202616.0016.0016.0016.0016.00-0.62%
Apr 8, 202616.1016.1016.1016.1016.104.07%
Apr 7, 202615.4715.4715.4715.4715.47-
Apr 6, 202615.4715.4715.4715.4715.470.39%
Apr 2, 202615.4115.4115.4115.4115.41-0.77%
Apr 1, 202615.5315.5315.5315.5315.531.97%
Mar 31, 202615.2315.2315.2315.2315.232.91%
Mar 30, 202614.8014.8014.8014.8014.800.14%
Mar 27, 202614.7814.7814.7814.7814.78-0.87%
Mar 26, 202614.9114.9114.9114.9114.91-1.91%
Mar 25, 202615.2015.2015.2015.2015.201.20%
Mar 24, 202615.0215.0215.0215.0215.02-0.33%
Mar 23, 202615.0715.0715.0715.0715.071.48%
Mar 20, 202614.8514.8514.8514.8514.85-2.17%
Mar 19, 202615.1815.1815.1815.1815.18-0.65%
Mar 18, 202615.2815.2815.2815.2815.28-2.05%
Mar 17, 202615.6015.6015.6015.6015.600.26%
Mar 16, 202615.5615.5615.5615.5615.561.57%
Mar 13, 202615.3215.3215.3215.3215.32-0.71%
Mar 12, 202615.4315.4315.4315.4315.43-1.53%
Mar 11, 202615.6715.6715.6715.6715.67-0.25%
Mar 10, 202615.7115.7115.7115.7115.710.90%