Harding Loevner International Small Companies Portfolio Investor (HLMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.47
+0.13 (0.67%)
Jun 27, 2025, 4:00 PM EDT
HLMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.67% |
| Jun 26, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.04% |
| Jun 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.21% |
| Jun 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% |
| Jun 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.37% |
| Jun 20, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.74% |
| Jun 18, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.11% |
| Jun 17, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.10% |
| Jun 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| Jun 13, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.81% |
| Jun 12, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.41% |
| Jun 11, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% |
| Jun 10, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.31% |
| Jun 9, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.31% |
| Jun 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.21% |
| Jun 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jun 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.38% |
| Jun 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.48% |
| Jun 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.85% |
| May 30, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% |
| May 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.48% |
| May 28, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.64% |
| May 27, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.92% |
| May 23, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.11% |
| May 22, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.16% |
| May 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.54% |
| May 20, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.81% |
| May 19, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.82% |
| May 16, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.11% |
| May 15, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.44% |
| May 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.44% |
| May 13, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.66% |
| May 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.38% |
| May 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.78% |
| May 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| May 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.28% |
| May 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.17% |
| May 5, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| May 2, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.86% |
| May 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.34% |
| Apr 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.39% |
| Apr 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% |
| Apr 28, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Apr 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.34% |
| Apr 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.92% |
| Apr 23, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.41% |
| Apr 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.06% |
| Apr 21, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Apr 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% |
| Apr 16, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.83% |