Harding Loevner International Equity Portfolio Institutional Class Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.47
+0.08 (0.27%)
At close: Feb 13, 2026
HLIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.27% |
| Feb 12, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.28% |
| Feb 11, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.71% |
| Feb 10, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.03% |
| Feb 9, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.92% |
| Feb 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.91% |
| Feb 5, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.37% |
| Feb 4, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.24% |
| Feb 3, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.20% |
| Feb 2, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.24% |
| Jan 30, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.18% |
| Jan 29, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.20% |
| Jan 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.64% |
| Jan 27, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.64% |
| Jan 26, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.55% |
| Jan 23, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.73% |
| Jan 22, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.87% |
| Jan 21, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.35% |
| Jan 20, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.23% |
| Jan 16, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.25% |
| Jan 15, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.56% |
| Jan 14, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.35% |
| Jan 13, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.56% |
| Jan 12, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.67% |
| Jan 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.75% |
| Jan 8, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.32% |
| Jan 7, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.50% |
| Jan 6, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.64% |
| Jan 5, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.41% |
| Jan 2, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.92% |
| Dec 31, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.44% |
| Dec 30, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Dec 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Dec 26, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.29% |
| Dec 24, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.11% |
| Dec 23, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.63% |
| Dec 22, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.71% |
| Dec 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.64% |
| Dec 18, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.22% |
| Dec 17, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.05% |
| Dec 16, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.78% |
| Dec 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -13.02% |
| Dec 12, 2025 | 26.70 | 26.70 | 26.70 | 30.79 | 26.70 | -0.84% |
| Dec 11, 2025 | 26.93 | 26.93 | 26.93 | 31.05 | 26.93 | 0.36% |
| Dec 10, 2025 | 26.83 | 26.83 | 26.83 | 30.94 | 26.83 | 0.55% |
| Dec 9, 2025 | 26.68 | 26.68 | 26.68 | 30.77 | 26.68 | - |
| Dec 8, 2025 | 26.68 | 26.68 | 26.68 | 30.77 | 26.68 | -0.23% |
| Dec 5, 2025 | 26.75 | 26.75 | 26.75 | 30.84 | 26.75 | 0.03% |
| Dec 4, 2025 | 26.74 | 26.74 | 26.74 | 30.83 | 26.74 | 0.16% |
| Dec 3, 2025 | 26.69 | 26.69 | 26.69 | 30.78 | 26.69 | 0.65% |