Harding Loevner Global Equity Portfolio Institutional Class (HLMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.12
-0.04 (-0.13%)
Apr 2, 2026, 4:00 PM EST
HLMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.13% |
| Apr 1, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.07% |
| Mar 31, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.79% |
| Mar 30, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.38% |
| Mar 27, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.55% |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.02% |
| Mar 25, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.67% |
| Mar 24, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.50% |
| Mar 23, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.38% |
| Mar 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.75% |
| Mar 19, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.26% |
| Mar 18, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.78% |
| Mar 17, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.13% |
| Mar 16, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.18% |
| Mar 13, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.78% |
| Mar 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.76% |
| Mar 11, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.45% |
| Mar 10, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.64% |
| Mar 9, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.68% |
| Mar 6, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.27% |
| Mar 5, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.66% |
| Mar 4, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.80% |
| Mar 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -2.00% |
| Mar 2, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.87% |
| Feb 27, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.56% |
| Feb 26, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.37% |
| Feb 25, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.47% |
| Feb 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.82% |
| Feb 23, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.75% |
| Feb 20, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.85% |
| Feb 19, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.03% |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% |
| Feb 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.03% |
| Feb 13, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.22% |
| Feb 12, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.97% |
| Feb 11, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.03% |
| Feb 10, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.16% |
| Feb 9, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.63% |
| Feb 6, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.47% |
| Feb 5, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.83% |
| Feb 4, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.73% |
| Feb 3, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -1.80% |
| Feb 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.56% |
| Jan 30, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.99% |
| Jan 29, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Jan 28, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.80% |
| Jan 27, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.77% |
| Jan 26, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.59% |
| Jan 23, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.47% |
| Jan 22, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.66% |