Harding Loevner International Equity Portfolio - HLMIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
June 06, 2025	28.1	28.1	28.1	28.1	28.1
June 05, 2025	27.97	27.97	27.97	27.97	27.97
June 04, 2025	27.94	27.94	27.94	27.94	27.94
June 03, 2025	27.79	27.79	27.79	27.79	27.79
June 02, 2025	27.93	27.93	27.93	27.93	27.93
May 30, 2025	27.7	27.7	27.7	27.7	27.7
May 29, 2025	27.74	27.74	27.74	27.74	27.74
May 28, 2025	27.81	27.81	27.81	27.81	27.81
May 27, 2025	27.81	27.81	27.81	27.81	27.81
May 23, 2025	27.55	27.55	27.55	27.55	27.55
May 22, 2025	27.51	27.51	27.51	27.51	27.51
May 21, 2025	27.49	27.49	27.49	27.49	27.49
May 20, 2025	27.69	27.69	27.69	27.69	27.69
May 19, 2025	27.68	27.68	27.68	27.68	27.68
May 16, 2025	27.5	27.5	27.5	27.5	27.5
May 15, 2025	27.47	27.47	27.47	27.47	27.47
May 14, 2025	27.22	27.22	27.22	27.22	27.22
May 13, 2025	27.25	27.25	27.25	27.25	27.25
May 12, 2025	27.26	27.26	27.26	27.26	27.26
May 09, 2025	26.92	26.92	26.92	26.92	26.92
May 08, 2025	26.92	26.92	26.92	26.92	26.92
May 07, 2025	27.04	27.04	27.04	27.04	27.04
May 06, 2025	27.08	27.08	27.08	27.08	27.08
May 05, 2025	27.14	27.14	27.14	27.14	27.14
May 02, 2025	27.15	27.15	27.15	27.15	27.15
May 01, 2025	26.65	26.65	26.65	26.65	26.65
April 30, 2025	26.72	26.72	26.72	26.72	26.72
April 29, 2025	26.61	26.61	26.61	26.61	26.61
April 28, 2025	26.62	26.62	26.62	26.62	26.62
April 25, 2025	26.55	26.55	26.55	26.55	26.55
April 24, 2025	26.54	26.54	26.54	26.54	26.54
April 23, 2025	26.21	26.21	26.21	26.21	26.21
April 22, 2025	26.12	26.12	26.12	26.12	26.12
April 21, 2025	25.63	25.63	25.63	25.63	25.63
April 17, 2025	25.56	25.56	25.56	25.56	25.56
April 16, 2025	25.23	25.23	25.23	25.23	25.23
April 15, 2025	25.35	25.35	25.35	25.35	25.35
April 14, 2025	25.19	25.19	25.19	25.19	25.19
April 11, 2025	24.87	24.87	24.87	24.87	24.87
April 10, 2025	24.38	24.38	24.38	24.38	24.38
April 09, 2025	24.53	24.53	24.53	24.53	24.53
April 08, 2025	23.27	23.27	23.27	23.27	23.27
April 07, 2025	23.55	23.55	23.55	23.55	23.55
April 04, 2025	24.17	24.17	24.17	24.17	24.17
April 03, 2025	25.49	25.49	25.49	25.49	25.49
April 02, 2025	26	26	26	26	26
April 01, 2025	26.02	26.02	26.02	26.02	26.02
March 31, 2025	25.92	25.92	25.92	25.92	25.92
March 28, 2025	26.11	26.11	26.11	26.11	26.11
March 27, 2025	26.42	26.42	26.42	26.42	26.42
March 26, 2025	26.29	26.29	26.29	26.29	26.29
March 25, 2025	26.55	26.55	26.55	26.55	26.55
March 24, 2025	26.42	26.42	26.42	26.42	26.42
March 21, 2025	26.41	26.41	26.41	26.41	26.41
March 20, 2025	26.56	26.56	26.56	26.56	26.56
March 19, 2025	26.72	26.72	26.72	26.72	26.72
March 18, 2025	26.61	26.61	26.61	26.61	26.61
March 17, 2025	26.65	26.65	26.65	26.65	26.65
March 14, 2025	26.31	26.31	26.31	26.31	26.31
March 13, 2025	25.89	25.89	25.89	25.89	25.89

Harding Loevner International Equity Portfolio (HLMIX) NASDAQ