UK markets open in 44 minutes

Harding Loevner International Eq Inv (HLMNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.52-0.17 (-0.66%)
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.5225.5225.5225.5225.52-
24 Apr 202425.6925.6925.6925.6925.69-
23 Apr 202425.6525.6525.6525.6525.65-
22 Apr 202425.4225.4225.4225.4225.42-
19 Apr 202425.1825.1825.1825.1825.18-
18 Apr 202425.2825.2825.2825.2825.28-
17 Apr 202425.2425.2425.2425.2425.24-
16 Apr 202425.2625.2625.2625.2625.26-
15 Apr 202425.4825.4825.4825.4825.48-
12 Apr 202426.0326.0326.0326.0326.03-
11 Apr 202426.0326.0326.0326.0326.03-
10 Apr 202425.9825.9825.9825.9825.98-
09 Apr 202426.3326.3326.3326.3326.33-
08 Apr 202426.2926.2926.2926.2926.29-
05 Apr 202426.2126.2126.2126.2126.21-
04 Apr 202426.1926.1926.1926.1926.19-
03 Apr 202426.3126.3126.3126.3126.31-
02 Apr 202426.2426.2426.2426.2426.24-
01 Apr 202426.3326.3326.3326.3326.33-
28 Mar 202426.3826.3826.3826.3826.38-
27 Mar 202426.4326.4326.4326.4326.43-
26 Mar 202426.3926.3926.3926.3926.39-
25 Mar 202426.3626.3626.3626.3626.36-
22 Mar 202426.4826.4826.4826.4826.48-
21 Mar 202426.6826.6826.6826.6826.68-
20 Mar 202426.6326.6326.6326.6326.63-
19 Mar 202426.3926.3926.3926.3926.39-
18 Mar 202426.4026.4026.4026.4026.40-
15 Mar 202426.4526.4526.4526.4526.45-
14 Mar 202426.5726.5726.5726.5726.57-
13 Mar 202426.8326.8326.8326.8326.83-
12 Mar 202426.8426.8426.8426.8426.84-
11 Mar 202426.5626.5626.5626.5626.56-
08 Mar 202426.6226.6226.6226.6226.62-
07 Mar 202426.6526.6526.6526.6526.65-
06 Mar 202426.3426.3426.3426.3426.34-
05 Mar 202425.9925.9925.9925.9925.99-
04 Mar 202426.1426.1426.1426.1426.14-
01 Mar 202426.1426.1426.1426.1426.14-
29 Feb 202425.8625.8625.8625.8625.86-
28 Feb 202425.7725.7725.7725.7725.77-
27 Feb 202426.0026.0026.0026.0026.00-
26 Feb 202425.9625.9625.9625.9625.96-
23 Feb 202425.9325.9325.9325.9325.93-
22 Feb 202426.0026.0026.0026.0026.00-
21 Feb 202425.8225.8225.8225.8225.82-
20 Feb 202425.7525.7525.7525.7525.75-
16 Feb 202425.7425.7425.7425.7425.74-
15 Feb 202425.6925.6925.6925.6925.69-
14 Feb 202425.4625.4625.4625.4625.46-
13 Feb 202425.2225.2225.2225.2225.22-
12 Feb 202425.6125.6125.6125.6125.61-
09 Feb 202425.5325.5325.5325.5325.53-
08 Feb 202425.4325.4325.4325.4325.43-
07 Feb 202425.3425.3425.3425.3425.34-
06 Feb 202425.2925.2925.2925.2925.29-
05 Feb 202425.0425.0425.0425.0425.04-
02 Feb 202425.1825.1825.1825.1825.18-
01 Feb 202425.3725.3725.3725.3725.37-
31 Jan 202425.1125.1125.1125.1125.11-
30 Jan 202425.2725.2725.2725.2725.27-
29 Jan 202425.3125.3125.3125.3125.31-
26 Jan 202425.2625.2625.2625.2625.26-
25 Jan 202425.2225.2225.2225.2225.22-
24 Jan 202425.2025.2025.2025.2025.20-
23 Jan 202425.1225.1225.1225.1225.12-
22 Jan 202425.1425.1425.1425.1425.14-
19 Jan 202425.1025.1025.1025.1025.10-
18 Jan 202425.0425.0425.0425.0425.04-
17 Jan 202424.7424.7424.7424.7424.74-
16 Jan 202425.1525.1525.1525.1525.15-
12 Jan 202425.6025.6025.6025.6025.60-
11 Jan 202425.4825.4825.4825.4825.48-
10 Jan 202425.4525.4525.4525.4525.45-
09 Jan 202425.3525.3525.3525.3525.35-
08 Jan 202425.5525.5525.5525.5525.55-
05 Jan 202425.3225.3225.3225.3225.32-
04 Jan 202425.3425.3425.3425.3425.34-
03 Jan 202425.3925.3925.3925.3925.39-
02 Jan 202425.6825.6825.6825.6825.68-
29 Dec 202325.9925.9925.9925.9925.99-
28 Dec 202325.9825.9825.9825.9825.98-
27 Dec 202325.9825.9825.9825.9825.98-
26 Dec 202325.7625.7625.7625.7625.76-
22 Dec 202325.7125.7125.7125.7125.71-
21 Dec 202325.6725.6725.6725.6725.67-
20 Dec 202325.3425.3425.3425.3425.34-
19 Dec 202325.6325.6325.6325.6325.63-
19 Dec 20230.435 Dividend
19 Dec 20230.465 Capital gain
18 Dec 202326.2726.2726.2726.2725.37-
15 Dec 202326.2426.2426.2426.2425.34-
14 Dec 202326.3526.3526.3526.3525.45-
13 Dec 202326.0726.0726.0726.0725.18-
12 Dec 202325.8625.8625.8625.8624.97-
11 Dec 202325.8025.8025.8025.8024.92-
08 Dec 202325.7425.7425.7425.7424.86-
07 Dec 202325.6825.6825.6825.6824.80-
06 Dec 202325.5425.5425.5425.5424.67-
05 Dec 202325.4225.4225.4225.4224.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...