Harding Loevner International Equity Portfolio Investor Class (HLMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.83
-0.23 (-0.74%)
Jul 8, 2026, 4:00 PM EST
HLMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | - | - |
| Jul 7, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.40% |
| Jul 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.48% |
| Jul 2, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.68% |
| Jul 1, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.19% |
| Jun 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.68% |
| Jun 29, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.41% |
| Jun 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.39% |
| Jun 25, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.66% |
| Jun 24, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.13% |
| Jun 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -2.81% |
| Jun 22, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.19% |
| Jun 18, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.39% |
| Jun 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.29% |
| Jun 16, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.77% |
| Jun 15, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.84% |
| Jun 12, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.29% |
| Jun 11, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.79% |
| Jun 10, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.44% |
| Jun 9, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.07% |
| Jun 8, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.99% |
| Jun 5, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -3.33% |
| Jun 4, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.26% |
| Jun 3, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.98% |
| Jun 2, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.83% |
| Jun 1, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.45% |
| May 29, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.48% |
| May 28, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.16% |
| May 27, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.29% |
| May 26, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.58% |
| May 22, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.07% |
| May 21, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.66% |
| May 20, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.48% |
| May 19, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.57% |
| May 18, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.88% |
| May 15, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.17% |
| May 14, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.23% |
| May 13, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.60% |
| May 12, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.92% |
| May 11, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.42% |
| May 8, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.82% |
| May 7, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.52% |
| May 6, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.59% |
| May 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.48% |
| May 4, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.13% |
| May 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.10% |
| Apr 30, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 2.04% |
| Apr 29, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.17% |
| Apr 28, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.68% |
| Apr 27, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.80% |