Harding Loevner Global Equity Portfolio Advisor Class (HLMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.86
-0.04 (-0.13%)
Apr 2, 2026, 4:00 PM EST
HLMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.13% |
| Apr 1, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.05% |
| Mar 31, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 2.81% |
| Mar 30, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.38% |
| Mar 27, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.57% |
| Mar 26, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.00% |
| Mar 25, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.67% |
| Mar 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.53% |
| Mar 23, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.42% |
| Mar 20, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.80% |
| Mar 19, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.23% |
| Mar 18, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.79% |
| Mar 17, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.13% |
| Mar 16, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.19% |
| Mar 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.79% |
| Mar 12, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.77% |
| Mar 11, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.45% |
| Mar 10, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.65% |
| Mar 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.68% |
| Mar 6, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.28% |
| Mar 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.67% |
| Mar 4, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.80% |
| Mar 3, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -2.01% |
| Mar 2, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.87% |
| Feb 27, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.56% |
| Feb 26, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.38% |
| Feb 25, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.50% |
| Feb 24, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.79% |
| Feb 23, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.75% |
| Feb 20, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.86% |
| Feb 19, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.03% |
| Feb 18, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.64% |
| Feb 17, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.03% |
| 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% |