Harding Loevner International Small Companies Portfolio Investor (HLMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
+0.14 (0.70%)
At close: Oct 15, 2026
HLMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% |
| Oct 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.55% |
| Oct 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.95% |
| Oct 12, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.10% |
| Oct 9, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.06% |
| Oct 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.40% |
| Oct 7, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.65% |
| Oct 6, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.70% |
| Oct 5, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.86% |
| Oct 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% |
| Oct 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.25% |
| Sep 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.30% |
| Sep 29, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.10% |
| Sep 28, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.65% |
| Sep 25, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.51% |
| Sep 24, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.75% |
| Sep 23, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.43% |
| Sep 22, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% |
| Sep 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.26% |
| Sep 18, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.50% |
| Sep 17, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.11% |
| Sep 16, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.30% |
| Sep 15, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.30% |
| Sep 14, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.10% |
| Sep 11, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.10% |
| Sep 10, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.70% |
| Sep 9, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.99% |
| Sep 8, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.79% |
| Sep 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.54% |
| Sep 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.19% |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% |
| Sep 1, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.59% |
| Aug 31, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.29% |
| Aug 28, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.29% |
| Aug 27, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.84% |
| 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% |