Harding Loevner Global Equity Portfolio Advisor Class (HLMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.35
+0.07 (0.22%)
Feb 17, 2026, 8:10 AM EST
HLMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | - | - |
| Feb 13, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.22% |
| Feb 12, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.98% |
| Feb 11, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Feb 10, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.13% |
| Feb 9, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.60% |
| Feb 6, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.48% |
| Feb 5, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.83% |
| Feb 4, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.73% |
| Feb 3, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.78% |
| Feb 2, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.56% |
| Jan 30, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.99% |
| Jan 29, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Jan 28, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.80% |
| Jan 27, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.78% |
| Jan 26, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.56% |
| Jan 23, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.47% |
| Jan 22, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.70% |
| Jan 21, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.93% |
| Jan 20, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.79% |
| Jan 16, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.03% |
| Jan 15, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.47% |
| Jan 14, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.25% |
| Jan 13, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.62% |
| Jan 12, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.53% |
| Jan 9, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.60% |
| Jan 8, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.44% |
| Jan 7, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.22% |
| Jan 6, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.69% |
| Jan 5, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.18% |
| Jan 2, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.58% |
| Dec 31, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.58% |
| Dec 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.13% |
| Dec 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.25% |
| Dec 26, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.22% |
| Dec 24, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.06% |
| Dec 23, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.55% |
| Dec 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.65% |
| Dec 19, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.88% |
| Dec 18, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.76% |
| Dec 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.20% |
| Dec 16, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.58% |
| Dec 15, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -17.35% |
| Dec 12, 2025 | 30.99 | 30.99 | 30.99 | 37.52 | 30.99 | -1.13% |
| Dec 11, 2025 | 31.34 | 31.34 | 31.34 | 37.95 | 31.34 | 0.42% |
| Dec 10, 2025 | 31.21 | 31.21 | 31.21 | 37.79 | 31.21 | 0.56% |
| Dec 9, 2025 | 31.04 | 31.04 | 31.04 | 37.58 | 31.04 | -0.19% |
| Dec 8, 2025 | 31.09 | 31.09 | 31.09 | 37.65 | 31.09 | -0.40% |
| Dec 5, 2025 | 31.22 | 31.22 | 31.22 | 37.80 | 31.22 | - |
| Dec 4, 2025 | 31.22 | 31.22 | 31.22 | 37.80 | 31.22 | 0.24% |