Harding Loevner International Eq Instl Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.24
-0.10 (-0.31%)
Aug 26, 2026, 4:00 PM EST
HLIZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.78% |
| Aug 24, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.47% |
| Aug 21, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.07% |
| Aug 20, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.06% |
| Aug 19, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.47% |
| Aug 18, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -1.61% |
| Aug 17, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.19% |
| Aug 14, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.19% |
| Aug 13, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.65% |
| Aug 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.12% |
| Aug 11, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.12% |
| Aug 10, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.63% |
| Aug 7, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.73% |
| Aug 6, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.44% |
| Aug 5, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.28% |
| Aug 4, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.46% |
| Aug 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.48% |
| Jul 31, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.29% |
| Jul 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.26% |
| Jul 29, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.72% |
| Jul 28, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.42% |
| Jul 27, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.62% |
| Jul 24, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.29% |
| Jul 23, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.62% |
| Jul 22, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.23% |
| Jul 21, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.48% |
| Jul 20, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.52% |
| Jul 17, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.52% |
| Jul 16, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.36% |
| Jul 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.39% |
| Jul 14, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.75% |
| Jul 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.23% |
| Jul 10, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.03% |
| Jul 9, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.55% |
| Jul 8, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.71% |
| Jul 7, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.43% |
| Jul 6, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.48% |
| Jul 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.68% |
| Jul 1, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.16% |
| Jun 30, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.65% |
| Jun 29, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.44% |
| Jun 26, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.42% |
| Jun 25, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.69% |
| Jun 24, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.10% |
| Jun 23, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -2.78% |
| Jun 22, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.22% |
| Jun 18, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.42% |
| Jun 17, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.29% |
| Jun 16, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.80% |
| Jun 15, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.87% |