Harding Loevner International Equity Portfolio Institutional Class (HLMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.91
+0.26 (0.88%)
May 19, 2026, 8:10 AM EST
HLMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | - | - |
| 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% |
| Apr 24, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.88% |
| Apr 23, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.94% |
| Apr 22, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.68% |
| Apr 21, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.20% |
| Apr 20, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.37% |
| Apr 17, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.35% |
| Apr 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.20% |
| Apr 15, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.27% |
| Apr 14, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.74% |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.75% |
| Apr 10, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.31% |
| Apr 9, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.54% |
| Apr 8, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 3.99% |
| Apr 7, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.25% |
| Apr 6, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.18% |
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.84% |
| 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% |