Harding Loevner International Small Companies Portfolio Institutional (HLMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.70
+0.13 (0.66%)
Jun 27, 2025, 4:00 PM EDT
HLMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.66% |
| Jun 26, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.08% |
| Jun 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% |
| Jun 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.58% |
| Jun 23, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.37% |
| Jun 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.73% |
| Jun 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.10% |
| Jun 17, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.09% |
| Jun 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.31% |
| Jun 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.78% |
| Jun 12, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Jun 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.41% |
| Jun 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.31% |
| Jun 9, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.31% |
| Jun 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.21% |
| Jun 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Jun 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.37% |
| Jun 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.47% |
| Jun 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.84% |
| May 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.21% |
| May 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.53% |
| May 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.63% |
| May 27, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.85% |
| May 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.16% |
| May 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.21% |
| May 21, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.53% |
| May 20, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.80% |
| May 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.86% |
| May 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% |
| May 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% |
| May 14, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.43% |
| May 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.70% |
| May 12, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| May 9, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.82% |
| May 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| May 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.33% |
| May 6, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.16% |
| May 5, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| May 2, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.89% |
| May 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Apr 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.39% |
| Apr 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.34% |
| Apr 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.73% |
| Apr 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.34% |
| Apr 24, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.90% |
| Apr 23, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% |
| Apr 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.05% |
| Apr 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% |
| Apr 17, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.53% |
| Apr 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.82% |