Harding Loevner Global Equity Portfolio Institutional Class (HLMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.24
-0.31 (-0.95%)
May 20, 2026, 8:06 AM EST
HLMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | - | - |
| May 18, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.43% |
| May 15, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.49% |
| May 14, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.64% |
| May 13, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.77% |
| May 12, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.43% |
| May 11, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.28% |
| May 8, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.34% |
| May 7, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.24% |
| May 6, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.92% |
| May 5, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.00% |
| May 4, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.65% |
| May 1, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.09% |
| Apr 30, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.07% |
| Apr 29, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.22% |
| Apr 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.69% |
| Apr 27, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.37% |
| Apr 24, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.97% |
| Apr 23, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.78% |
| Apr 22, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.44% |
| Apr 21, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.99% |
| Apr 20, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.68% |
| Apr 17, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.22% |
| Apr 16, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.22% |
| Apr 15, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.25% |
| Apr 14, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1.07% |
| Apr 13, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.12% |
| Apr 10, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.06% |
| Apr 9, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.35% |
| Apr 8, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 3.47% |
| Apr 7, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% |
| Apr 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.27% |
| 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% |