Harding Loevner Chinese Equity Instl (HLMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.68
+0.04 (0.71%)
Jun 4, 2025, 4:00 PM EDT
HLMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jun 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% |
| Jun 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% |
| Jun 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% |
| May 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.59% |
| May 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.07% |
| May 28, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.18% |
| May 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.71% |
| May 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% |
| May 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% |
| May 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% |
| May 20, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| May 19, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| May 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% |
| May 15, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.52% |
| May 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.88% |
| May 13, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.04% |
| May 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% |
| May 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% |
| May 8, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% |
| May 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% |
| May 6, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.72% |
| May 5, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% |
| May 2, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.03% |
| May 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Apr 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% |
| Apr 29, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% |
| Apr 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Apr 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.38% |
| Apr 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% |
| Apr 22, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.95% |
| Apr 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.59% |
| Apr 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% |
| Apr 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% |
| Apr 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.17% |
| Apr 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.19% |
| Apr 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Apr 9, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.58% |
| Apr 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% |
| Apr 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.55% |
| Apr 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.16% |
| Apr 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.12% |
| Apr 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% |
| Mar 31, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.71% |
| Mar 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.91% |
| Mar 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.58% |
| Mar 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |