Harding Loevner Global Equity Portfolio Advisor Class (HLMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.52
-0.22 (-0.69%)
Apr 29, 2026, 8:10 AM EST
HLMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | - | - |
| Apr 28, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.69% |
| Apr 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.35% |
| Apr 24, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.95% |
| Apr 23, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.82% |
| Apr 22, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.47% |
| Apr 21, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.00% |
| Apr 20, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.68% |
| Apr 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.23% |
| Apr 16, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.22% |
| Apr 15, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.25% |
| Apr 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.08% |
| Apr 13, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.09% |
| Apr 10, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.03% |
| Apr 9, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.32% |
| Apr 8, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 3.47% |
| Apr 7, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.17% |
| Apr 6, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.27% |
| 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% |