Harding Loevner Global Equity Portfolio Institutional Class (HLMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.49
+0.18 (0.54%)
Apr 28, 2025, 8:06 AM EDT
HLMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.09% |
| Apr 25, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.54% |
| Apr 24, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 2.15% |
| Apr 23, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 1.21% |
| Apr 22, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 2.06% |
| Apr 21, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.19% |
| Apr 17, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.22% |
| Apr 16, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.36% |
| Apr 15, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.28% |
| Apr 14, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.72% |
| Apr 11, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.71% |
| Apr 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.29% |
| Apr 9, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 7.26% |
| Apr 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.08% |
| Apr 7, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.72% |
| Apr 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -5.13% |
| Apr 3, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -3.23% |
| Apr 2, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.21% |
| Apr 1, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.33% |
| Mar 31, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.30% |
| Mar 28, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.94% |
| Mar 27, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.03% |
| Mar 26, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.25% |
| Mar 25, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.53% |
| Mar 24, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.94% |
| Mar 21, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.09% |
| Mar 20, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.70% |
| Mar 19, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.71% |
| Mar 18, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.76% |
| Mar 17, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.00% |
| Mar 14, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.80% |
| Mar 13, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.54% |
| Mar 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.84% |
| Mar 11, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.15% |
| Mar 10, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -2.41% |
| Mar 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.61% |
| Mar 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.64% |
| Mar 5, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.85% |
| Mar 4, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.12% |
| Mar 3, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.16% |
| Feb 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.79% |
| Feb 27, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.77% |
| Feb 26, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.32% |
| Feb 25, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.23% |
| Feb 24, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.02% |
| Feb 21, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.34% |
| Feb 20, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.08% |
| Feb 19, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.06% |
| Feb 18, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.14% |
| Feb 14, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.17% |