Harding Loevner Intl Small Coms Instl Z (HLRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
+0.15 (0.74%)
At close: Oct 15, 2026
HLRZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.74% |
| Oct 14, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.54% |
| Oct 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% |
| Oct 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| Oct 9, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.10% |
| Oct 8, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.45% |
| Oct 7, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.64% |
| Oct 6, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.70% |
| Oct 5, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Oct 2, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| Oct 1, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.30% |
| Sep 30, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.25% |
| Sep 29, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.10% |
| Sep 28, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Sep 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.50% |
| Sep 24, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.79% |
| Sep 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.42% |
| Sep 22, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Sep 21, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% |
| Sep 18, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.44% |
| Sep 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.10% |
| Sep 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.30% |
| Sep 15, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Sep 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Sep 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% |
| Sep 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.69% |
| Sep 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.98% |
| Sep 8, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.83% |
| Sep 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| Sep 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.12% |
| Sep 2, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.24% |
| Sep 1, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.58% |
| Aug 31, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.24% |
| Aug 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.29% |
| Aug 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.83% |
| 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% |