Harding Loevner International Equity Portfolio Institutional Class Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.52
+0.03 (0.11%)
Jul 29, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |