Harding Loevner International Equity Portfolio Institutional Class Z (HLIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.28
-0.31 (-1.12%)
Jun 20, 2025, 4:00 PM EDT
HLIZX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Jun 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.46% |
Jun 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.07% |
Jun 10, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% |
Jun 9, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.18% |
Jun 6, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.50% |
Jun 5, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.07% |
Jun 4, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.58% |
Jun 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.54% |
Jun 2, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.87% |
May 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.18% |
May 29, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.62% |
May 28, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.83% |
May 27, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.94% |
May 23, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.11% |
May 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.11% |
May 21, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.76% |
May 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.04% |
May 19, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.69% |
May 16, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.11% |
May 15, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.92% |
May 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.11% |
May 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.07% |
May 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.89% |
May 9, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.41% |
May 8, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.48% |
May 7, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.11% |
May 6, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.26% |
May 5, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.04% |
May 2, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.92% |
May 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.30% |
Apr 30, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.45% |
Apr 29, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.08% |
Apr 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.30% |
Apr 25, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
Apr 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.26% |
Apr 23, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.34% |
Apr 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.87% |
Apr 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.31% |
Apr 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.31% |
Apr 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.51% |
Apr 15, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.64% |
Apr 14, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.29% |