Harding Loevner International Equity Portfolio Institutional Class (HLMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.44
+0.53 (1.90%)
Apr 2, 2026, 8:10 AM EST
HLMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | - | - |
| Apr 1, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.90% |
| Mar 31, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 2.65% |
| Mar 30, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| Mar 27, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.80% |
| Mar 26, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -2.14% |
| Mar 25, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.45% |
| Mar 24, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.32% |
| Mar 23, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.21% |
| Mar 20, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -2.08% |
| Mar 19, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.43% |
| Mar 18, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.20% |
| Mar 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.42% |
| Mar 16, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.60% |
| Mar 13, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.46% |
| Mar 12, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.74% |
| Mar 11, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| Mar 10, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.02% |
| Mar 9, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.42% |
| Mar 6, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.98% |
| Mar 5, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.58% |
| Mar 4, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.94% |
| Mar 3, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -3.52% |
| Mar 2, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.55% |
| Feb 27, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.10% |
| Feb 26, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.16% |
| Feb 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.50% |
| Feb 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.90% |
| Feb 23, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.10% |
| Feb 20, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.98% |
| Feb 19, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.03% |
| Feb 18, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.54% |
| Feb 17, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.03% |
| Feb 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.27% |
| Feb 12, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.28% |
| Feb 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.57% |
| Feb 10, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.10% |
| Feb 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.92% |
| Feb 6, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.95% |
| Feb 5, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.41% |
| Feb 4, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.24% |
| Feb 3, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% |
| Feb 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.21% |
| Jan 30, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.18% |
| Jan 29, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.20% |
| Jan 28, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.64% |
| Jan 27, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.64% |
| Jan 26, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.55% |
| Jan 23, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.73% |
| Jan 22, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.87% |