Harding Loevner International Equity Portfolio (HLMIX) NASDAQ
28.20
-0.24(-0.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.20
-0.24(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0 |
| April 01, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0 |
| March 31, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0 |
| March 30, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0 |
| March 27, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0 |
| March 26, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0 |
| March 25, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0 |
| March 24, 2026 | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 0 |
| March 23, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0 |
| March 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 |
| March 19, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 |
| March 18, 2026 | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0 |
| March 17, 2026 | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0 |
| March 16, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0 |
| March 13, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0 |
| March 12, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 |
| March 11, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 |
| March 10, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
| March 09, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
| March 06, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0 |
| March 05, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0 |
| March 04, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0 |
| March 03, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0 |
| March 02, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0 |
| February 27, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0 |
| February 26, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0 |
| February 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
| February 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0 |
| February 23, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0 |
| February 20, 2026 | 29.97 | 29.97 | 0 | 29.97 | 29.97 | 0 |
| February 19, 2026 | 29.68 | 29.68 | 0 | 29.68 | 29.68 | 0 |
| February 18, 2026 | 29.67 | 29.67 | 0 | 29.67 | 29.67 | 0 |
| February 17, 2026 | 29.51 | 29.51 | 0 | 29.51 | 29.51 | 0 |
| February 13, 2026 | 29.5 | 29.5 | 0 | 29.5 | 29.5 | 0 |
| February 12, 2026 | 29.42 | 29.42 | 0 | 29.42 | 29.42 | 0 |
| February 11, 2026 | 29.8 | 29.8 | 0 | 29.8 | 29.8 | 0 |
| February 10, 2026 | 29.63 | 29.63 | 0 | 29.63 | 29.63 | 0 |
| February 09, 2026 | 29.59 | 29.59 | 0 | 29.59 | 29.59 | 0 |
| February 06, 2026 | 29.33 | 29.33 | 0 | 29.33 | 29.33 | 0 |
| February 05, 2026 | 28.77 | 28.77 | 0 | 28.77 | 28.77 | 0 |
| February 04, 2026 | 29.18 | 29.18 | 0 | 29.18 | 29.18 | 0 |
| February 03, 2026 | 29.25 | 29.25 | 0 | 29.25 | 29.25 | 0 |
| February 02, 2026 | 29.3 | 29.3 | 0 | 29.3 | 29.3 | 0 |
| January 30, 2026 | 29.24 | 29.24 | 0 | 29.24 | 29.24 | 0 |
| January 29, 2026 | 29.59 | 29.59 | 0 | 29.59 | 29.59 | 0 |
| January 28, 2026 | 29.53 | 29.53 | 0 | 29.53 | 29.53 | 0 |
| January 27, 2026 | 29.72 | 29.72 | 0 | 29.72 | 29.72 | 0 |
| January 26, 2026 | 29.24 | 29.24 | 0 | 29.24 | 29.24 | 0 |
| January 23, 2026 | 29.08 | 29.08 | 0 | 29.08 | 29.08 | 0 |
| January 22, 2026 | 28.87 | 28.87 | 0 | 28.87 | 28.87 | 0 |
| January 21, 2026 | 28.62 | 28.62 | 0 | 28.62 | 28.62 | 0 |
| January 20, 2026 | 28.24 | 28.24 | 0 | 28.24 | 28.24 | 0 |
| January 16, 2026 | 28.59 | 28.59 | 0 | 28.59 | 28.59 | 0 |
| January 15, 2026 | 28.52 | 28.52 | 0 | 28.52 | 28.52 | 0 |
| January 14, 2026 | 28.36 | 28.36 | 0 | 28.36 | 28.36 | 0 |
| January 13, 2026 | 28.26 | 28.26 | 0 | 28.26 | 28.26 | 0 |
| January 12, 2026 | 28.42 | 28.42 | 0 | 28.42 | 28.42 | 0 |
| January 09, 2026 | 28.23 | 28.23 | 0 | 28.23 | 28.23 | 0 |
| January 08, 2026 | 28.02 | 28.02 | 0 | 28.02 | 28.02 | 0 |
| January 07, 2026 | 28.1 | 28.1 | 0 | 28.1 | 28.1 | 0 |