Harding Loevner International Small Companies Portfolio Investor (HLMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.74
-0.06 (-0.34%)
At close: Apr 2, 2026
HLMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.37% |
| Mar 31, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.21% |
| Mar 30, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% |
| Mar 27, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.87% |
| Mar 26, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.20% |
| Mar 25, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.62% |
| Mar 24, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.99% |
| Mar 20, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.95% |
| Mar 19, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.46% |
| Mar 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.96% |
| Mar 17, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Mar 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.63% |
| Mar 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.91% |
| Mar 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.78% |
| Mar 11, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.33% |
| Mar 10, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.45% |
| Mar 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.66% |
| Mar 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Mar 5, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.39% |
| Mar 4, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.44% |
| Mar 3, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.80% |
| Mar 2, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -2.01% |
| Feb 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.12% |
| Feb 26, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.32% |
| Feb 25, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.59% |
| Feb 24, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.27% |
| Feb 23, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.54% |
| Feb 20, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.87% |
| Feb 19, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Feb 18, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.16% |
| Feb 17, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.27% |
| Feb 13, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% |
| Feb 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.96% |
| Feb 11, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.59% |
| Feb 10, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.43% |
| Feb 9, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.14% |
| Feb 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.71% |
| Feb 5, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.70% |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% |
| Feb 3, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% |
| Feb 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% |
| Jan 30, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.96% |
| Jan 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.95% |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.84% |
| Jan 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.90% |
| Jan 26, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.26% |
| Jan 23, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.80% |
| Jan 22, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.51% |