Harding Loevner International Equity Portfolio Institutional Class (HLMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.01
-0.44 (-1.40%)
Jul 8, 2026, 8:10 AM EST
HLMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | - | - |
| Jul 7, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.40% |
| Jul 6, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.45% |
| Jul 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.68% |
| Jul 1, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.16% |
| Jun 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.65% |
| Jun 29, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.44% |
| Jun 26, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.39% |
| Jun 25, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.66% |
| Jun 24, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.13% |
| Jun 23, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -2.81% |
| Jun 22, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.19% |
| Jun 18, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.39% |
| Jun 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.29% |
| Jun 16, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.77% |
| Jun 15, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.87% |
| Jun 12, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.26% |
| Jun 11, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.80% |
| Jun 10, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.44% |
| Jun 9, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.07% |
| Jun 8, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.99% |
| Jun 5, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -3.33% |
| Jun 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.29% |
| Jun 3, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.99% |
| Jun 2, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.80% |
| Jun 1, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.45% |
| May 29, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.52% |
| May 28, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.16% |
| May 27, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.29% |
| May 26, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.55% |
| May 22, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.03% |
| May 21, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.66% |
| May 20, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.48% |
| May 19, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.60% |
| May 18, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.88% |
| May 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -2.18% |
| May 14, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.20% |
| May 13, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.60% |
| May 12, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.92% |
| May 11, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.42% |
| May 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.82% |
| May 7, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.52% |
| May 6, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 2.60% |
| May 5, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.49% |
| May 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.14% |
| May 1, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.10% |
| Apr 30, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2.05% |
| Apr 29, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.17% |
| Apr 28, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.68% |
| Apr 27, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.77% |