Harding Loevner Intl Small Coms Instl Z (HLRZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.71
+0.13 (0.66%)
Jun 27, 2025, 4:00 PM EDT
HLRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.66% |
| Jun 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.03% |
| Jun 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.21% |
| Jun 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.58% |
| Jun 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.37% |
| Jun 20, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.73% |
| Jun 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.10% |
| Jun 17, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.03% |
| Jun 16, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.26% |
| Jun 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.78% |
| Jun 12, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.41% |
| Jun 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.46% |
| Jun 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.26% |
| Jun 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.31% |
| Jun 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.21% |
| Jun 5, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.05% |
| Jun 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.37% |
| Jun 3, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.47% |
| Jun 2, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.84% |
| May 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.21% |
| May 29, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.48% |
| May 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% |
| May 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.90% |
| May 23, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.16% |
| May 22, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.21% |
| May 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% |
| May 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.80% |
| May 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.81% |
| May 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% |
| May 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.49% |
| May 14, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.43% |
| May 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.65% |
| May 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| May 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.77% |
| May 8, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| May 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.27% |
| May 6, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.16% |
| May 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.89% |
| May 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.33% |
| Apr 30, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.39% |
| Apr 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Apr 28, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.73% |
| Apr 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.34% |
| Apr 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.90% |
| Apr 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.46% |
| Apr 22, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.05% |
| Apr 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| Apr 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Apr 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.82% |