Harding Loevner International Equity Portfolio Investor Class (HLMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.79
-0.17 (-0.57%)
May 19, 2026, 4:00 PM EST
HLMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | - | - |
| 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% |
| 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% |