Harding Loevner Global Equity Portfolio Advisor Class (HLMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.95
-0.31 (-0.96%)
May 20, 2026, 8:10 AM EST
HLMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| May 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.96% |
| May 18, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.44% |
| May 15, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -1.47% |
| May 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% |
| May 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.78% |
| May 12, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.43% |
| May 11, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.31% |
| May 8, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.34% |
| May 7, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.22% |
| May 6, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.93% |
| May 5, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.98% |
| May 4, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.63% |
| May 1, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.06% |
| Apr 30, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.08% |
| Apr 29, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.22% |
| 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% |