Harding Loevner International Eq Instl Z (HLIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.99
-0.45 (-1.43%)
At close: Jul 7, 2026
HLIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.29% |
| Jun 11, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.80% |
| Jun 10, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.44% |
| Jun 9, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.07% |
| Jun 8, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.00% |
| Jun 5, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -3.34% |
| Jun 4, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.29% |
| Jun 3, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.99% |
| Jun 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.80% |
| Jun 1, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.45% |
| May 29, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.52% |
| May 28, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.16% |
| May 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.29% |
| May 26, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.55% |
| May 22, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.03% |
| May 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.63% |
| May 20, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.51% |
| May 19, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.60% |
| May 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.88% |
| May 15, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -2.18% |
| May 14, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.20% |
| May 13, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.60% |
| May 12, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.92% |
| May 11, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.39% |
| May 8, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.79% |
| May 7, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.53% |
| May 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.60% |
| May 5, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.49% |
| May 4, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.14% |
| May 1, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.10% |
| Apr 30, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 2.05% |
| Apr 29, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.17% |
| Apr 28, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.68% |
| Apr 27, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.77% |
| Apr 24, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.92% |