Harding Loevner International Small Companies Portfolio Institutional (HLMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.48
+0.15 (0.74%)
At close: Oct 15, 2026
HLMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.74% |
| Oct 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.54% |
| Oct 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.99% |
| Oct 12, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% |
| Oct 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.10% |
| Oct 8, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.45% |
| Oct 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.64% |
| Oct 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.70% |
| Oct 5, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.90% |
| Oct 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.40% |
| Oct 1, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% |
| Sep 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.25% |
| Sep 29, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.70% |
| Sep 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.55% |
| Sep 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.79% |
| Sep 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.42% |
| Sep 22, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.49% |
| Sep 21, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.24% |
| Sep 18, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.49% |
| Sep 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.15% |
| Sep 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Sep 15, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Sep 14, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% |
| Sep 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Sep 10, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.69% |
| Sep 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.98% |
| Sep 8, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.83% |
| Sep 4, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.53% |
| Sep 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.17% |
| Sep 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.24% |
| Sep 1, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.58% |
| Aug 31, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% |
| Aug 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.34% |
| Aug 27, 2026 | 20.75 | 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% |