Harding Loevner International Eq Instl (HLMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.93
-0.25 (-0.86%)
Aug 26, 2025, 8:09 AM EDT
HLMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Aug 25, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.86% |
| Aug 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.57% |
| Aug 21, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.42% |
| Aug 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Aug 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.10% |
| Aug 18, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.17% |
| Aug 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.45% |
| Aug 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.52% |
| Aug 13, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.01% |
| Aug 12, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.02% |
| Aug 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.63% |
| Aug 8, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.49% |
| Aug 7, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.35% |
| Aug 6, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.28% |
| Aug 5, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.25% |
| Aug 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.32% |
| Aug 1, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.32% |
| Jul 31, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.74% |
| Jul 30, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.05% |
| Jul 29, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.11% |
| Jul 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.80% |
| Jul 25, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.24% |
| Jul 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.55% |
| Jul 23, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2.04% |
| Jul 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.42% |
| Jul 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.53% |
| Jul 18, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.46% |
| Jul 17, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.07% |
| Jul 16, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.25% |
| Jul 15, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.43% |
| Jul 14, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.39% |
| Jul 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.60% |
| Jul 10, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.21% |
| Jul 9, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.21% |
| Jul 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.32% |
| Jul 7, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.06% |
| Jul 3, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.07% |
| Jul 2, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.53% |
| Jul 1, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.25% |
| Jun 30, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.18% |
| Jun 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.96% |
| Jun 26, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.65% |
| Jun 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.32% |
| Jun 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.78% |
| Jun 23, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.62% |
| Jun 20, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.12% |
| Jun 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.22% |
| Jun 17, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.25% |
| Jun 16, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.32% |