Skip to main content
logo
Harding Loevner Intl Dev Mkts Eq Inst (HLIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
+0.10 (0.60%)
At close: Jul 9, 2026

HLIDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202616.7916.7916.7916.7916.79-1.00%
Jul 7, 202616.9616.9616.9616.9616.96-1.11%
Jul 6, 202617.1517.1517.1517.1517.151.12%
Jul 2, 202616.9616.9616.9616.9616.960.95%
Jul 1, 202616.8016.8016.8016.8016.80-1.18%
Jun 30, 202617.0017.0017.0017.0017.000.83%
Jun 29, 202616.8616.8616.8616.8616.861.14%
Jun 26, 202616.6716.6716.6716.6716.67-0.48%
Jun 25, 202616.7516.7516.7516.7516.750.72%
Jun 24, 202616.6316.6316.6316.6316.630.30%
Jun 23, 202616.5816.5816.5816.5816.58-2.30%
Jun 22, 202616.9716.9716.9716.9716.97-0.24%
Jun 18, 202617.0117.0117.0117.0117.011.61%
Jun 17, 202616.7416.7416.7416.7416.74-0.24%
Jun 16, 202616.7816.7816.7816.7816.78-0.59%
Jun 15, 202616.8816.8816.8816.8816.880.96%
Jun 12, 202616.7216.7216.7216.7216.720.18%
Jun 11, 202616.6916.6916.6916.6916.692.83%
Jun 10, 202616.2316.2316.2316.2316.23-1.22%
Jun 9, 202616.4316.4316.4316.4316.43-0.36%
Jun 8, 202616.4916.4916.4916.4916.491.04%
Jun 5, 202616.3216.3216.3216.3216.32-3.26%
Jun 4, 202616.8716.8716.8716.8716.870.54%
Jun 3, 202616.7816.7816.7816.7816.78-0.83%
Jun 2, 202616.9216.9216.9216.9216.920.77%
Jun 1, 202616.7916.7916.7916.7916.79-0.06%
May 29, 202616.8016.8016.8016.8016.800.30%
May 28, 202616.7516.7516.7516.7516.750.06%
May 27, 202616.7416.7416.7416.7416.740.12%
May 26, 202616.7216.7216.7216.7216.721.09%
May 22, 202616.5416.5416.5416.5416.540.06%
May 21, 202616.5316.5316.5316.5316.530.61%
May 20, 202616.4316.4316.4316.4316.431.61%
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%