Harding Loevner International Equity Portfolio Institutional Class Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.42
+0.53 (1.90%)
At close: Apr 1, 2026
HLIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.90% |
| Mar 31, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.65% |
| Mar 30, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| Mar 27, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.80% |
| Mar 26, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -2.11% |
| Mar 25, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.41% |
| Mar 24, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.29% |
| Mar 23, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.17% |
| Mar 20, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.04% |
| Mar 19, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.46% |
| Mar 18, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.20% |
| Mar 17, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.42% |
| Mar 16, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.64% |
| Mar 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.50% |
| Mar 12, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.74% |
| Mar 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.03% |
| Mar 10, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.98% |
| Mar 9, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.46% |
| Mar 6, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.98% |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.58% |
| Mar 4, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.90% |
| Mar 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.49% |
| Mar 2, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.55% |
| Feb 27, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.07% |
| Feb 26, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.16% |
| Feb 25, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.50% |
| Feb 24, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.94% |
| Feb 23, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.10% |
| Feb 20, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.98% |
| Feb 19, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.03% |
| Feb 18, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.54% |
| Feb 17, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.03% |
| 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 | 0.57% |
| Feb 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.10% |
| 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% |