Harding Loevner International Equity Portfolio Investor Class (HLMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.55
+0.33 (1.26%)
Apr 25, 2025, 8:06 AM EDT
HLMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.26% |
| Apr 23, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.34% |
| Apr 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.87% |
| Apr 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.31% |
| Apr 17, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.31% |
| Apr 16, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.51% |
| Apr 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.63% |
| Apr 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.29% |
| Apr 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.01% |
| Apr 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% |
| Apr 9, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 5.41% |
| Apr 8, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.19% |
| Apr 7, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.56% |
| Apr 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -5.14% |
| Apr 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.00% |
| Apr 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.08% |
| Apr 1, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.39% |
| Mar 31, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.73% |
| Mar 28, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.17% |
| Mar 27, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.49% |
| Mar 26, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.98% |
| Mar 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.49% |
| Mar 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.04% |
| Mar 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.60% |
| Mar 20, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.60% |
| Mar 19, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.45% |
| Mar 18, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.15% |
| Mar 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.29% |
| Mar 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.58% |
| Mar 13, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.77% |
| Mar 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.77% |
| Mar 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.23% |
| Mar 10, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -2.00% |
| Mar 7, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.61% |
| Mar 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.01% |
| Mar 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.31% |
| Mar 4, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% |
| Mar 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% |
| Feb 28, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.19% |
| Feb 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.66% |
| Feb 26, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.57% |
| Feb 25, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.34% |
| Feb 24, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.53% |
| Feb 21, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% |
| Feb 20, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.80% |
| Feb 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.57% |
| Feb 18, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.88% |
| Feb 14, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.54% |
| Feb 13, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.68% |
| Feb 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.12% |