Harding Loevner International Equity Portfolio Institutional Class (HLMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.25
-0.10 (-0.31%)
Aug 26, 2026, 4:00 PM EST
HLMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | - | - |
| Aug 25, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.78% |
| Aug 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.47% |
| Aug 21, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.07% |
| Aug 20, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.06% |
| Aug 19, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.47% |
| Aug 18, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.64% |
| Aug 17, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.15% |
| Aug 14, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.22% |
| Aug 13, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.68% |
| Aug 12, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.09% |
| Aug 11, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.16% |
| Aug 10, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.63% |
| Aug 7, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.73% |
| Aug 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.47% |
| Aug 5, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.25% |
| Aug 4, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.46% |
| Aug 3, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.48% |
| Jul 31, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% |
| Jul 30, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 3.29% |
| Jul 29, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.75% |
| Jul 28, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.42% |
| Jul 27, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.62% |
| Jul 24, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.26% |
| Jul 23, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.62% |
| Jul 22, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.26% |
| Jul 21, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.51% |
| Jul 20, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.52% |
| Jul 17, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.55% |
| Jul 16, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.36% |
| Jul 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.39% |
| Jul 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% |
| Jul 13, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.20% |
| Jul 10, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.03% |
| Jul 9, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.55% |
| Jul 8, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.74% |
| 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% |