Harding Loevner Intl Small Coms Instl Z (HLRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.58
-0.04 (-0.19%)
At close: Aug 26, 2026
HLRZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.19% |
| Aug 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.44% |
| Aug 24, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.29% |
| Aug 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.54% |
| Aug 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.30% |
| Aug 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Aug 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.39% |
| Aug 17, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.98% |
| Aug 14, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.64% |
| Aug 13, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.69% |
| Aug 12, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.49% |
| Aug 11, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.29% |
| Aug 10, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% |
| Aug 7, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.19% |
| Aug 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% |
| Aug 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.25% |
| Aug 4, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.80% |
| Aug 3, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.57% |
| Jul 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.70% |
| Jul 30, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.48% |
| Jul 29, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.77% |
| Jul 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.78% |
| Jul 27, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.26% |
| Jul 24, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.53% |
| Jul 23, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.35% |
| Jul 22, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% |
| Jul 21, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.79% |
| Jul 20, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.63% |
| Jul 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.57% |
| Jul 16, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.52% |
| Jul 15, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% |
| Jul 14, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.62% |
| Jul 13, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.83% |
| Jul 10, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.47% |
| Jul 9, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.47% |
| Jul 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% |
| Jul 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% |
| Jul 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% |
| Jul 2, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.34% |
| Jul 1, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.26% |
| Jun 30, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.10% |
| Jun 29, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.42% |
| Jun 26, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.26% |
| Jun 25, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.32% |
| Jun 24, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.61% |
| Jun 22, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.31% |
| Jun 18, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% |
| Jun 17, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.62% |
| Jun 16, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.15% |