Nasdaq - Delayed Quote USD

Harding Loevner International Eq Instl (HLMIX)

27.47
+0.25
+(0.92%)
As of 8:09:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202527.2227.2227.2227.2227.22-
May 14, 202527.2227.2227.2227.2227.22-
May 13, 202527.2527.2527.2527.2527.25-
May 12, 202527.2627.2627.2627.2627.26-
May 9, 202527.0327.0327.0327.0327.03-
May 8, 202526.9226.9226.9226.9226.92-
May 7, 202527.0827.0827.0827.0827.08-
May 6, 202527.0827.0827.0827.0827.08-
May 5, 202527.1427.1427.1427.1427.14-
May 2, 202527.1527.1527.1527.1527.15-
May 1, 202526.6526.6526.6526.6526.65-
Apr 30, 202526.7226.7226.7226.7226.72-
Apr 29, 202526.6126.6126.6126.6126.61-
Apr 28, 202526.6226.6226.6226.6226.62-
Apr 25, 202526.5526.5526.5526.5526.55-
Apr 24, 202526.5426.5426.5426.5426.54-
Apr 23, 202526.2126.2126.2126.2126.21-
Apr 22, 202526.1226.1226.1226.1226.12-
Apr 21, 202525.6325.6325.6325.6325.63-
Apr 17, 202525.5625.5625.5625.5625.56-
Apr 16, 202525.2325.2325.2325.2325.23-
Apr 15, 202525.3525.3525.3525.3525.35-
Apr 14, 202525.1925.1925.1925.1925.19-
Apr 11, 202524.8724.8724.8724.8724.87-
Apr 10, 202524.3824.3824.3824.3824.38-
Apr 9, 202524.5324.5324.5324.5324.53-
Apr 8, 202523.2723.2723.2723.2723.27-
Apr 7, 202523.5523.5523.5523.5523.55-
Apr 4, 202524.1724.1724.1724.1724.17-
Apr 3, 202525.4925.4925.4925.4925.49-
Apr 2, 202526.0026.0026.0026.0026.00-
Apr 1, 202526.0226.0226.0226.0226.02-
Mar 31, 202525.9225.9225.9225.9225.92-
Mar 28, 202526.1126.1126.1126.1126.11-
Mar 27, 202526.4226.4226.4226.4226.42-
Mar 26, 202526.2926.2926.2926.2926.29-
Mar 25, 202526.5526.5526.5526.5526.55-
Mar 24, 202526.4226.4226.4226.4226.42-
Mar 21, 202526.4126.4126.4126.4126.41-
Mar 20, 202526.5626.5626.5626.5626.56-
Mar 19, 202526.7226.7226.7226.7226.72-
Mar 18, 202526.6126.6126.6126.6126.61-
Mar 17, 202526.6526.6526.6526.6526.65-
Mar 14, 202526.3126.3126.3126.3126.31-
Mar 13, 202525.8925.8925.8925.8925.89-
Mar 12, 202526.0926.0926.0926.0926.09-
Mar 11, 202525.9025.9025.9025.9025.90-
Mar 10, 202525.9625.9625.9625.9625.96-
Mar 7, 202526.4926.4926.4926.4926.49-
Mar 6, 202526.3226.3226.3226.3226.32-
Mar 5, 202526.5926.5926.5926.5926.59-
Mar 4, 202525.9925.9925.9925.9925.99-
Mar 3, 202525.9925.9925.9925.9925.99-
Feb 28, 202526.0126.0126.0126.0126.01-
Feb 27, 202526.0526.0526.0526.0526.05-
Feb 26, 202526.5026.5026.5026.5026.50-
Feb 25, 202526.3426.3426.3426.3426.34-
Feb 24, 202526.2526.2526.2526.2526.25-
Feb 21, 202526.4026.4026.4026.4026.40-
Feb 20, 202526.4226.4226.4226.4226.42-
Feb 19, 202526.2126.2126.2126.2126.21-
Feb 18, 202526.3626.3626.3626.3626.36-
Feb 14, 202526.1326.1326.1326.1326.13-
Feb 13, 202525.9925.9925.9925.9925.99-
Feb 12, 202525.5625.5625.5625.5625.56-
Feb 11, 202525.5325.5325.5325.5325.53-
Feb 10, 202525.4825.4825.4825.4825.48-
Feb 7, 202525.3725.3725.3725.3725.37-
Feb 6, 202525.5425.5425.5425.5425.54-
Feb 5, 202525.3525.3525.3525.3525.35-
Feb 4, 202525.2525.2525.2525.2525.25-
Feb 3, 202524.8524.8524.8524.8524.85-
Jan 31, 202525.2625.2625.2625.2625.26-
Jan 30, 202525.4525.4525.4525.4525.45-
Jan 29, 202525.2125.2125.2125.2125.21-
Jan 28, 202525.2625.2625.2625.2625.26-
Jan 27, 202525.2125.2125.2125.2125.21-
Jan 24, 202525.4425.4425.4425.4425.44-
Jan 23, 202525.3725.3725.3725.3725.37-
Jan 22, 202525.2825.2825.2825.2825.28-
Jan 21, 202525.1825.1825.1825.1825.18-
Jan 17, 202524.8024.8024.8024.8024.80-
Jan 16, 202524.7124.7124.7124.7124.71-
Jan 15, 202524.5824.5824.5824.5824.58-
Jan 14, 202524.3224.3224.3224.3224.32-
Jan 13, 202524.1724.1724.1724.1724.17-
Jan 10, 202524.2524.2524.2524.2524.25-
Jan 8, 202524.6124.6124.6124.6124.61-
Jan 7, 202524.6724.6724.6724.6724.67-
Jan 6, 202524.7424.7424.7424.7424.74-
Jan 3, 202524.5324.5324.5324.5324.53-
Jan 2, 202524.4224.4224.4224.4224.42-
Dec 31, 202424.5124.5124.5124.5124.51-
Dec 30, 202424.5524.5524.5524.5524.55-
Dec 27, 202424.7224.7224.7224.7224.72-
Dec 26, 202424.7624.7624.7624.7624.76-
Dec 24, 202424.7624.7624.7624.7624.76-
Dec 23, 202424.6824.6824.6824.6824.68-
Dec 20, 202424.5324.5324.5324.5324.53-
Dec 19, 2024 0.52 Dividend
Dec 19, 202424.4024.4024.4024.4024.40-
Dec 19, 2024 1.23 Capital Gains
Dec 18, 202426.3126.3126.3126.3124.56-
Dec 17, 202426.9126.9126.9126.9125.12-
Dec 16, 202426.9126.9126.9126.9125.12-
Dec 13, 202427.0227.0227.0227.0225.22-
Dec 12, 202427.1327.1327.1327.1325.33-
Dec 11, 202427.3727.3727.3727.3725.55-
Dec 10, 202427.2627.2627.2627.2625.45-
Dec 9, 202427.5227.5227.5227.5225.69-
Dec 6, 202427.4427.4427.4427.4425.62-
Dec 5, 202427.4827.4827.4827.4825.65-
Dec 4, 202427.3727.3727.3727.3725.55-
Dec 3, 202427.2327.2327.2327.2325.42-
Dec 2, 202427.0227.0227.0227.0225.22-
Nov 29, 202426.9626.9626.9626.9625.17-
Nov 27, 202426.8026.8026.8026.8025.02-
Nov 26, 202426.6526.6526.6526.6524.88-
Nov 25, 202426.7726.7726.7726.7724.99-
Nov 22, 202426.6526.6526.6526.6524.88-
Nov 21, 202426.6526.6526.6526.6524.88-
Nov 20, 202426.4726.4726.4726.4724.71-
Nov 19, 202426.6626.6626.6626.6624.89-
Nov 18, 202426.6726.6726.6726.6724.90-
Nov 15, 202426.6026.6026.6026.6024.83-
Nov 14, 202426.6626.6626.6626.6624.89-
Nov 13, 202426.6626.6626.6626.6624.89-
Nov 12, 202426.9326.9326.9326.9325.14-
Nov 11, 202427.4727.4727.4727.4725.64-
Nov 8, 202427.5027.5027.5027.5025.67-
Nov 7, 202427.8527.8527.8527.8526.00-
Nov 6, 202427.3827.3827.3827.3825.56-
Nov 5, 202427.7527.7527.7527.7525.91-
Nov 4, 202427.5027.5027.5027.5025.67-
Nov 1, 202427.4427.4427.4427.4425.62-
Oct 31, 202427.3527.3527.3527.3525.53-
Oct 30, 202427.6427.6427.6427.6425.80-
Oct 29, 202427.9027.9027.9027.9026.05-
Oct 28, 202427.9827.9827.9827.9826.12-
Oct 25, 202427.6227.6227.6227.6225.78-
Oct 24, 202427.6727.6727.6727.6725.83-
Oct 23, 202427.6827.6827.6827.6825.84-
Oct 22, 202427.8327.8327.8327.8325.98-
Oct 21, 202427.9727.9727.9727.9726.11-
Oct 18, 202428.1628.1628.1628.1626.29-
Oct 17, 202427.9827.9827.9827.9826.12-
Oct 16, 202427.9727.9727.9727.9726.11-
Oct 15, 202427.9827.9827.9827.9826.12-
Oct 14, 202428.4528.4528.4528.4526.56-
Oct 11, 202428.3928.3928.3928.3926.50-
Oct 10, 202428.2528.2528.2528.2526.37-
Oct 9, 202428.2828.2828.2828.2826.40-
Oct 8, 202428.3628.3628.3628.3626.47-
Oct 7, 202428.5528.5528.5528.5526.65-
Oct 4, 202428.6428.6428.6428.6426.74-
Oct 3, 202428.5228.5228.5228.5226.62-
Oct 2, 202428.8028.8028.8028.8026.89-
Oct 1, 202428.7128.7128.7128.7126.80-
Sep 30, 202428.8528.8528.8528.8526.93-
Sep 27, 202428.9628.9628.9628.9627.03-
Sep 26, 202428.9828.9828.9828.9827.05-
Sep 25, 202428.3828.3828.3828.3826.49-
Sep 24, 202428.5128.5128.5128.5126.61-
Sep 23, 202428.1528.1528.1528.1526.28-
Sep 20, 202428.0128.0128.0128.0126.15-
Sep 19, 202428.2528.2528.2528.2526.37-
Sep 18, 202427.6827.6827.6827.6825.84-
Sep 17, 202427.7827.7827.7827.7825.93-
Sep 16, 202427.8027.8027.8027.8025.95-
Sep 13, 202427.7227.7227.7227.7225.88-
Sep 12, 202427.6027.6027.6027.6025.77-
Sep 11, 202427.3227.3227.3227.3225.50-
Sep 10, 202427.1627.1627.1627.1625.35-
Sep 9, 202427.2527.2527.2527.2525.44-
Sep 6, 202427.0027.0027.0027.0025.21-
Sep 5, 202427.4227.4227.4227.4225.60-
Sep 4, 202427.4927.4927.4927.4925.66-
Sep 3, 202427.5727.5727.5727.5725.74-
Aug 30, 202428.1228.1228.1228.1226.25-
Aug 29, 202428.0128.0128.0128.0126.15-
Aug 28, 202427.8927.8927.8927.8926.04-
Aug 27, 202428.0228.0228.0228.0226.16-
Aug 26, 202427.9027.9027.9027.9026.05-
Aug 23, 202428.0328.0328.0328.0326.17-
Aug 22, 202427.5927.5927.5927.5925.76-
Aug 21, 202427.7427.7427.7427.7425.90-
Aug 20, 202427.6127.6127.6127.6125.77-
Aug 19, 202427.7127.7127.7127.7125.87-
Aug 16, 202427.2627.2627.2627.2625.45-
Aug 15, 202427.0827.0827.0827.0825.28-
Aug 14, 202426.7526.7526.7526.7524.97-
Aug 13, 202426.6926.6926.6926.6924.92-
Aug 12, 202426.3526.3526.3526.3524.60-
Aug 9, 202426.3626.3626.3626.3624.61-
Aug 8, 202426.2426.2426.2426.2424.50-
Aug 7, 202425.8725.8725.8725.8724.15-
Aug 6, 202425.6925.6925.6925.6923.98-
Aug 5, 202425.5825.5825.5825.5823.88-
Aug 2, 202426.0126.0126.0126.0124.28-
Aug 1, 202426.3026.3026.3026.3024.55-
Jul 31, 202426.8926.8926.8926.8925.10-
Jul 30, 202426.4926.4926.4926.4924.73-
Jul 29, 202426.4926.4926.4926.4924.73-
Jul 26, 202426.6626.6626.6626.6624.89-
Jul 25, 202426.2926.2926.2926.2924.54-
Jul 24, 202426.4826.4826.4826.4824.72-
Jul 23, 202426.8226.8226.8226.8225.04-
Jul 22, 202427.0227.0227.0227.0225.22-
Jul 19, 202426.7626.7626.7626.7624.98-
Jul 18, 202426.9826.9826.9826.9825.19-
Jul 17, 202427.1327.1327.1327.1325.33-
Jul 16, 202427.2427.2427.2427.2425.43-
Jul 15, 202427.2527.2527.2527.2525.44-
Jul 12, 202427.4527.4527.4527.4525.63-
Jul 11, 202427.1727.1727.1727.1725.36-
Jul 10, 202427.0727.0727.0727.0725.27-
Jul 9, 202426.7626.7626.7626.7624.98-
Jul 8, 202426.7626.7626.7626.7624.98-
Jul 5, 202426.8526.8526.8526.8525.07-
Jul 3, 202426.6826.6826.6826.6824.91-
Jul 2, 202426.4326.4326.4326.4324.67-
Jul 1, 202426.3426.3426.3426.3424.59-
Jun 28, 202426.3626.3626.3626.3624.61-
Jun 27, 202426.4026.4026.4026.4024.65-
Jun 26, 202426.4726.4726.4726.4724.71-
Jun 25, 202426.5826.5826.5826.5824.81-
Jun 24, 202426.4826.4826.4826.4824.72-
Jun 21, 202426.3026.3026.3026.3024.55-
Jun 20, 202426.4226.4226.4226.4224.66-
Jun 18, 202426.4626.4626.4626.4624.70-
Jun 17, 202426.3726.3726.3726.3724.62-
Jun 14, 202426.2826.2826.2826.2824.53-
Jun 13, 202426.5926.5926.5926.5924.82-
Jun 12, 202426.8426.8426.8426.8425.06-
Jun 11, 202426.5526.5526.5526.5524.79-
Jun 10, 202426.7926.7926.7926.7925.01-
Jun 7, 202426.7926.7926.7926.7925.01-
Jun 6, 202427.1127.1127.1127.1125.31-
Jun 5, 202427.0727.0727.0727.0725.27-
Jun 4, 202426.7426.7426.7426.7424.96-
Jun 3, 202426.8426.8426.8426.8425.06-
May 31, 202426.7726.7726.7726.7724.99-
May 30, 202426.5626.5626.5626.5624.79-
May 29, 202426.4526.4526.4526.4524.69-
May 28, 202426.9026.9026.9026.9025.11-
May 24, 202426.9426.9426.9426.9425.15-
May 23, 202426.8926.8926.8926.8925.10-
May 22, 202426.9926.9926.9926.9925.20-
May 21, 202427.0927.0927.0927.0925.29-
May 20, 202427.2427.2427.2427.2425.43-
May 17, 202427.2227.2227.2227.2225.41-
May 16, 202427.1327.1327.1327.1325.33-

Related Tickers