Harding Loevner International Equity Portfolio Investor Class (HLMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.86
+0.27 (0.91%)
Apr 24, 2026, 4:00 PM EST
HLMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.91% |
| Apr 23, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.94% |
| Apr 22, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.67% |
| Apr 21, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.20% |
| Apr 20, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.36% |
| Apr 17, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.34% |
| Apr 16, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.20% |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.30% |
| Apr 14, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.74% |
| Apr 13, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.75% |
| Apr 10, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.31% |
| Apr 9, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.51% |
| Apr 8, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 3.98% |
| Apr 7, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.25% |
| Apr 6, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.18% |
| Apr 2, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.84% |
| Apr 1, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.86% |
| Mar 31, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 2.68% |
| Mar 30, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.04% |
| Mar 27, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.76% |
| Mar 26, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -2.14% |
| Mar 25, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.41% |
| Mar 24, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.29% |
| Mar 23, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.20% |
| Mar 20, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -2.07% |
| Mar 19, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.46% |
| Mar 18, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.19% |
| Mar 17, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.42% |
| Mar 16, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.63% |
| Mar 13, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.49% |
| Mar 12, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.73% |
| Mar 11, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| Mar 10, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.98% |
| Mar 9, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.46% |
| Mar 6, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.98% |
| Mar 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.58% |
| Mar 4, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.90% |
| Mar 3, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.47% |
| Mar 2, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.58% |
| Feb 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.10% |
| Feb 26, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.16% |
| Feb 25, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.50% |
| Feb 24, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.90% |
| Feb 23, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.10% |
| Feb 20, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.01% |
| Feb 19, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Feb 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.54% |
| Feb 17, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.07% |
| Feb 13, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.24% |
| Feb 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.27% |