Harding Loevner International Small Companies Portfolio Investor (HLMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.32
-0.04 (-0.20%)
At close: Aug 26, 2026
HLMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.20% |
| Aug 25, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.44% |
| Aug 24, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.30% |
| Aug 21, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.55% |
| Aug 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Aug 19, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Aug 18, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.40% |
| Aug 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.99% |
| Aug 14, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.65% |
| Aug 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.65% |
| Aug 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.45% |
| Aug 11, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Aug 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Aug 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.20% |
| Aug 6, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.20% |
| Aug 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.25% |
| Aug 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.81% |
| Aug 3, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.53% |
| Jul 31, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.66% |
| Jul 30, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.44% |
| Jul 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.78% |
| Jul 28, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.73% |
| Jul 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.27% |
| Jul 24, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.48% |
| Jul 23, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.31% |
| Jul 22, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.21% |
| Jul 21, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.80% |
| Jul 20, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% |
| Jul 17, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.58% |
| Jul 16, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.52% |
| Jul 15, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.42% |
| Jul 14, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.58% |
| Jul 13, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.84% |
| Jul 10, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% |
| Jul 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.47% |
| Jul 8, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.04% |
| Jul 7, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.54% |
| Jul 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% |
| Jul 2, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.36% |
| Jul 1, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Jun 30, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.10% |
| Jun 29, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.44% |
| Jun 26, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.32% |
| Jun 25, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| Jun 24, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.05% |
| Jun 23, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.62% |
| Jun 22, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.31% |
| Jun 18, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.58% |
| Jun 17, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.63% |
| Jun 16, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.16% |