Harding Loevner International Eq Instl Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.17
+0.45 (1.57%)
Aug 22, 2025, 4:00 PM EDT
HLIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 16, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.25% |
| Jul 15, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.43% |
| Jul 14, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.39% |
| Jul 11, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.60% |
| Jul 10, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.21% |
| Jul 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.21% |
| Jul 8, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.32% |
| Jul 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.06% |
| Jul 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% |
| Jul 2, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.53% |
| Jul 1, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.21% |
| Jun 30, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.18% |
| Jun 27, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.93% |
| Jun 26, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.65% |
| Jun 25, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.32% |
| Jun 24, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.79% |
| Jun 23, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.62% |
| Jun 20, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.12% |
| Jun 18, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.22% |
| Jun 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.21% |
| Jun 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.29% |
| Jun 13, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.48% |