Harding Loevner International Eq Instl Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.80
-0.11 (-0.37%)
Sep 25, 2025, 4:00 PM EDT
HLIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.37% |
| Sep 24, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.50% |
| Sep 23, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.10% |
| Sep 22, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.40% |
| Sep 19, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.33% |
| Sep 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.40% |
| Sep 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.30% |
| Sep 16, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.03% |
| Sep 15, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.64% |
| Sep 12, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.24% |
| Sep 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.81% |
| Sep 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.37% |
| Sep 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% |
| Sep 8, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.65% |
| Sep 5, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.00% |
| Sep 4, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.49% |
| Sep 3, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.56% |
| Sep 2, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.07% |
| Aug 29, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.38% |
| Aug 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.42% |
| Aug 27, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.07% |
| Aug 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.10% |
| Aug 25, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.86% |
| Aug 22, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.57% |
| Aug 21, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.42% |
| Aug 20, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.03% |
| Aug 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.07% |
| Aug 18, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.17% |
| Aug 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.42% |
| Aug 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.48% |
| Aug 13, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.01% |
| Aug 12, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.02% |
| Aug 11, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.63% |
| Aug 8, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.49% |
| Aug 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% |
| Aug 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.28% |
| Aug 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.25% |
| Aug 4, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.33% |
| Aug 1, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.32% |
| Jul 31, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.74% |
| Jul 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.05% |
| Jul 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.11% |
| Jul 28, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.80% |
| Jul 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.24% |
| Jul 24, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.55% |
| Jul 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.04% |
| Jul 22, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.42% |
| Jul 21, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.53% |
| Jul 18, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.46% |
| Jul 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.07% |