Skip to main content
Harding Loevner International Equity Portfolio Institutional Class Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.68
-0.05 (-0.18%)
May 30, 2025, 4:00 PM EDT

HLIZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 2, 202527.9227.9227.9227.9227.920.87%
May 30, 202527.6827.6827.6827.6827.68-0.18%
May 29, 202527.7327.7327.7327.7327.730.62%
May 28, 202527.5627.5627.5627.5627.56-0.83%
May 27, 202527.7927.7927.7927.7927.790.94%
May 23, 202527.5327.5327.5327.5327.530.11%
May 22, 202527.5027.5027.5027.5027.500.11%
May 21, 202527.4727.4727.4727.4727.47-0.76%
May 20, 202527.6827.6827.6827.6827.680.04%
May 19, 202527.6727.6727.6727.6727.670.69%
May 16, 202527.4827.4827.4827.4827.480.11%
May 15, 202527.4527.4527.4527.4527.450.92%
May 14, 202527.2027.2027.2027.2027.20-0.11%
May 13, 202527.2327.2327.2327.2327.23-0.07%
May 12, 202527.2527.2527.2527.2527.250.89%
May 9, 202527.0127.0127.0127.0127.010.41%
May 8, 202526.9026.9026.9026.9026.90-0.48%
May 7, 202527.0327.0327.0327.0327.03-0.11%
May 6, 202527.0627.0627.0627.0627.06-0.26%
May 5, 202527.1327.1327.1327.1327.13-0.04%
May 2, 202527.1427.1427.1427.1427.141.92%
May 1, 202526.6326.6326.6326.6326.63-0.30%
Apr 30, 202526.7126.7126.7126.7126.710.45%
Apr 29, 202526.5926.5926.5926.5926.59-0.08%
Apr 28, 202526.6126.6126.6126.6126.610.30%
Apr 25, 202526.5326.5326.5326.5326.530.04%
Apr 24, 202526.5226.5226.5226.5226.521.26%
Apr 23, 202526.1926.1926.1926.1926.190.34%
Apr 22, 202526.1026.1026.1026.1026.101.87%
Apr 21, 202525.6225.6225.6225.6225.620.31%
Apr 17, 202525.5425.5425.5425.5425.541.31%
Apr 16, 202525.2125.2125.2125.2125.21-0.51%
Apr 15, 202525.3425.3425.3425.3425.340.64%
Apr 14, 202525.1825.1825.1825.1825.181.29%
Apr 11, 202524.8624.8624.8624.8624.862.01%
Apr 10, 202524.3724.3724.3724.3724.37-0.61%
Apr 9, 202524.5224.5224.5224.5224.525.42%
Apr 8, 202523.2623.2623.2623.2623.26-1.19%
Apr 7, 202523.5423.5423.5423.5423.54-2.57%
Apr 4, 202524.1624.1624.1624.1624.16-5.14%
Apr 3, 202525.4725.4725.4725.4725.47-1.96%
Apr 2, 202525.9825.9825.9825.9825.98-0.08%
Apr 1, 202526.0026.0026.0026.0026.000.39%
Mar 31, 202525.9025.9025.9025.9025.90-0.73%
Mar 28, 202526.0926.0926.0926.0926.09-1.17%
Mar 27, 202526.4026.4026.4026.4026.400.49%
Mar 26, 202526.2726.2726.2726.2726.27-0.98%
Mar 25, 202526.5326.5326.5326.5326.530.49%
Mar 24, 202526.4026.4026.4026.4026.400.04%
Mar 21, 202526.3926.3926.3926.3926.39-0.57%