Harding Loevner International Small Companies Portfolio Institutional (HLMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.75
+0.18 (0.88%)
Aug 27, 2026, 4:00 PM EST
HLMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | - | 0.88% |
| Aug 26, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.24% |
| Aug 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.44% |
| Aug 24, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.29% |
| Aug 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.59% |
| Aug 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.30% |
| Aug 19, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Aug 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% |
| Aug 17, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.98% |
| Aug 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.64% |
| Aug 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.64% |
| Aug 12, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.44% |
| Aug 11, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.29% |
| Aug 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.20% |
| Aug 7, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.19% |
| Aug 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.20% |
| Aug 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.25% |
| Aug 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.80% |
| Aug 3, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% |
| Jul 31, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.70% |
| Jul 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.48% |
| Jul 29, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.77% |
| Jul 28, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.72% |
| Jul 27, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.31% |
| Jul 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.47% |
| Jul 23, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.35% |
| Jul 22, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% |
| Jul 21, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.79% |
| Jul 20, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.63% |
| Jul 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.57% |
| Jul 16, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.46% |
| Jul 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jul 14, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.62% |
| Jul 13, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.83% |
| Jul 10, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.41% |
| Jul 9, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.52% |
| Jul 8, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.03% |
| Jul 7, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.57% |
| Jul 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Jul 2, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.34% |
| Jul 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.21% |
| Jun 30, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.16% |
| Jun 29, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.42% |
| Jun 26, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.31% |
| Jun 25, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.32% |
| Jun 24, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.61% |
| Jun 22, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.31% |
| Jun 18, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% |
| Jun 17, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.62% |