HLMNX - Harding Loevner International Eq Inv

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202020.9620.9620.9620.9620.96-
26 May 202020.9620.9620.9620.9620.96-
22 May 202020.4920.4920.4920.4920.49-
21 May 202020.5720.5720.5720.5720.57-
20 May 202020.9120.9120.9120.9120.91-
19 May 202020.4520.4520.4520.4520.45-
18 May 202020.6120.6120.6120.6120.61-
15 May 202019.8419.8419.8419.8419.84-
14 May 202019.8319.8319.8319.8319.83-
13 May 202019.9719.9719.9719.9719.97-
12 May 202020.1020.1020.1020.1020.10-
11 May 202020.3720.3720.3720.3720.37-
08 May 202020.3720.3720.3720.3720.37-
07 May 202020.0820.0820.0820.0820.08-
06 May 202019.7919.7919.7919.7919.79-
05 May 202019.8919.8919.8919.8919.89-
04 May 202019.7419.7419.7419.7419.74-
01 May 202019.9219.9219.9219.9219.92-
30 Apr 202020.2520.2520.2520.2520.25-
29 Apr 202020.5620.5620.5620.5620.56-
28 Apr 202020.1720.1720.1720.1720.17-
27 Apr 202019.9919.9919.9919.9919.99-
24 Apr 202019.7119.7119.7119.7119.71-
23 Apr 202019.7219.7219.7219.7219.72-
22 Apr 202019.7819.7819.7819.7819.78-
21 Apr 202019.3919.3919.3919.3919.39-
20 Apr 202019.9619.9619.9619.9619.96-
17 Apr 202020.1120.1120.1120.1120.11-
16 Apr 202019.6019.6019.6019.6019.60-
15 Apr 202019.5619.5619.5619.5619.56-
14 Apr 202020.1520.1520.1520.1520.15-
13 Apr 202019.6719.6719.6719.6719.67-
09 Apr 202019.8019.8019.8019.8019.80-
08 Apr 202019.6419.6419.6419.6419.64-
07 Apr 202019.4519.4519.4519.4519.45-
06 Apr 202019.2819.2819.2819.2819.28-
03 Apr 202018.5218.5218.5218.5218.52-
02 Apr 202018.8218.8218.8218.8218.82-
01 Apr 202018.4218.4218.4218.4218.42-
31 Mar 202019.1819.1819.1819.1819.18-
30 Mar 202019.2219.2219.2219.2219.22-
27 Mar 202018.9018.9018.9018.9018.90-
26 Mar 202019.4019.4019.4019.4019.40-
25 Mar 202018.6518.6518.6518.6518.65-
24 Mar 202018.0518.0518.0518.0518.05-
23 Mar 202016.9016.9016.9016.9016.90-
20 Mar 202017.1917.1917.1917.1917.19-
19 Mar 202017.2717.2717.2717.2717.27-
18 Mar 202017.0317.0317.0317.0317.03-
17 Mar 202017.9017.9017.9017.9017.90-
16 Mar 202017.3217.3217.3217.3217.32-
13 Mar 202019.0719.0719.0719.0719.07-
12 Mar 202017.9117.9117.9117.9117.91-
11 Mar 202019.8119.8119.8119.8119.81-
10 Mar 202020.7020.7020.7020.7020.70-
09 Mar 202020.0620.0620.0620.0620.06-
06 Mar 202021.6021.6021.6021.6021.60-
05 Mar 202021.8921.8921.8921.8921.89-
04 Mar 202022.4622.4622.4622.4622.46-
03 Mar 202021.8821.8821.8821.8821.88-
02 Mar 202022.1222.1222.1222.1222.12-
28 Feb 202021.7621.7621.7621.7621.76-
27 Feb 202021.8121.8121.8121.8121.81-
26 Feb 202022.4022.4022.4022.4022.40-
25 Feb 202022.6822.6822.6822.6822.68-
24 Feb 202022.6822.6822.6822.6822.68-
21 Feb 202023.5423.5423.5423.5423.54-
20 Feb 202023.6823.6823.6823.6823.68-
19 Feb 202023.8923.8923.8923.8923.89-
18 Feb 202023.7523.7523.7523.7523.75-
14 Feb 202023.9823.9823.9823.9823.98-
13 Feb 202024.0424.0424.0424.0424.04-
12 Feb 202024.1924.1924.1924.1924.19-
11 Feb 202024.1024.1024.1024.1024.10-
10 Feb 202023.9223.9223.9223.9223.92-
07 Feb 202023.8823.8823.8823.8823.88-
06 Feb 202024.0924.0924.0924.0924.09-
05 Feb 202024.0424.0424.0424.0424.04-
04 Feb 202023.7523.7523.7523.7523.75-
03 Feb 202023.3223.3223.3223.3223.32-
31 Jan 202023.1823.1823.1823.1823.18-
30 Jan 202023.5523.5523.5523.5523.55-
29 Jan 202023.6623.6623.6623.6623.66-
28 Jan 202023.7023.7023.7023.7023.70-
27 Jan 202023.5623.5623.5623.5623.56-
24 Jan 202024.1424.1424.1424.1424.14-
23 Jan 202024.1224.1224.1224.1224.12-
22 Jan 202024.2224.2224.2224.2224.22-
21 Jan 202024.1924.1924.1924.1924.19-
17 Jan 202024.3424.3424.3424.3424.34-
16 Jan 202024.2524.2524.2524.2524.25-
15 Jan 202024.1324.1324.1324.1324.13-
14 Jan 202024.2124.2124.2124.2124.21-
13 Jan 202024.2124.2124.2124.2124.21-
10 Jan 202024.0324.0324.0324.0324.03-
09 Jan 202024.0224.0224.0224.0224.02-
08 Jan 202023.8823.8823.8823.8823.88-
07 Jan 202023.8223.8223.8223.8223.82-
06 Jan 202023.8623.8623.8623.8623.86-
03 Jan 202023.8523.8523.8523.8523.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more