UK markets close in 37 minutes

Harding Loevner Intl Small Coms Inv (HLMSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.720.00 (0.00%)
As of 08:05AM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2024------
04 Jun 202417.7217.7217.7217.7217.72-
03 Jun 202417.7217.7217.7217.7217.72-
31 May 202417.7317.7317.7317.7317.73-
30 May 202417.6617.6617.6617.6617.66-
29 May 202417.6017.6017.6017.6017.60-
28 May 202417.8817.8817.8817.8817.88-
24 May 202417.9717.9717.9717.9717.97-
23 May 202417.8617.8617.8617.8617.86-
22 May 202417.9417.9417.9417.9417.94-
21 May 202418.0018.0018.0018.0018.00-
20 May 202418.1018.1018.1018.1018.10-
17 May 202417.8517.8517.8517.8517.85-
16 May 202417.8117.8117.8117.8117.81-
15 May 202417.8217.8217.8217.8217.82-
14 May 202417.6817.6817.6817.6817.68-
13 May 202417.5317.5317.5317.5317.53-
10 May 202417.5117.5117.5117.5117.51-
09 May 202417.4517.4517.4517.4517.45-
08 May 202417.3717.3717.3717.3717.37-
07 May 202417.3417.3417.3417.3417.34-
06 May 202417.3617.3617.3617.3617.36-
03 May 202417.2417.2417.2417.2417.24-
02 May 202417.1417.1417.1417.1417.14-
01 May 202417.0217.0217.0217.0217.02-
30 Apr 202416.9816.9816.9816.9816.98-
29 Apr 202417.1517.1517.1517.1517.15-
26 Apr 202417.0217.0217.0217.0217.02-
25 Apr 202417.0117.0117.0117.0117.01-
24 Apr 202417.1217.1217.1217.1217.12-
23 Apr 202417.1917.1917.1917.1917.19-
22 Apr 202416.9716.9716.9716.9716.97-
19 Apr 202416.8216.8216.8216.8216.82-
18 Apr 202416.9016.9016.9016.9016.90-
17 Apr 202416.8716.8716.8716.8716.87-
16 Apr 202416.8616.8616.8616.8616.86-
15 Apr 202417.0117.0117.0117.0117.01-
12 Apr 202417.4817.4817.4817.4817.48-
11 Apr 202417.4817.4817.4817.4817.48-
10 Apr 202417.4817.4817.4817.4817.48-
09 Apr 202417.6917.6917.6917.6917.69-
08 Apr 202417.7017.7017.7017.7017.70-
05 Apr 202417.6117.6117.6117.6117.61-
04 Apr 202417.5617.5617.5617.5617.56-
03 Apr 202417.6817.6817.6817.6817.68-
02 Apr 202417.6217.6217.6217.6217.62-
01 Apr 202417.7417.7417.7417.7417.74-
28 Mar 202417.7717.7717.7717.7717.77-
27 Mar 202417.7717.7717.7717.7717.77-
26 Mar 202417.6417.6417.6417.6417.64-
25 Mar 202417.5017.5017.5017.5017.50-
22 Mar 202417.5717.5717.5717.5717.57-
21 Mar 202417.6617.6617.6617.6617.66-
20 Mar 202417.6717.6717.6717.6717.67-
19 Mar 202417.4917.4917.4917.4917.49-
18 Mar 202417.5417.5417.5417.5417.54-
15 Mar 202417.6017.6017.6017.6017.60-
14 Mar 202417.6517.6517.6517.6517.65-
13 Mar 202417.7017.7017.7017.7017.70-
12 Mar 202417.7617.7617.7617.7617.76-
11 Mar 202417.6017.6017.6017.6017.60-
08 Mar 202417.6117.6117.6117.6117.61-
07 Mar 202417.6317.6317.6317.6317.63-
06 Mar 202417.5317.5317.5317.5317.53-
05 Mar 202417.3517.3517.3517.3517.35-
04 Mar 202417.4617.4617.4617.4617.46-
01 Mar 202417.5217.5217.5217.5217.52-
29 Feb 202417.3417.3417.3417.3417.34-
28 Feb 202417.3517.3517.3517.3517.35-
27 Feb 202417.4617.4617.4617.4617.46-
26 Feb 202417.3717.3717.3717.3717.37-
23 Feb 202417.4517.4517.4517.4517.45-
22 Feb 202417.4617.4617.4617.4617.46-
21 Feb 202417.3117.3117.3117.3117.31-
20 Feb 202417.3217.3217.3217.3217.32-
16 Feb 202417.3517.3517.3517.3517.35-
15 Feb 202417.3117.3117.3117.3117.31-
14 Feb 202417.1117.1117.1117.1117.11-
13 Feb 202416.9716.9716.9716.9716.97-
12 Feb 202417.2117.2117.2117.2117.21-
09 Feb 202417.1717.1717.1717.1717.17-
08 Feb 202417.2017.2017.2017.2017.20-
07 Feb 202417.1517.1517.1517.1517.15-
06 Feb 202417.0617.0617.0617.0617.06-
05 Feb 202416.8716.8716.8716.8716.87-
02 Feb 202417.0217.0217.0217.0217.02-
01 Feb 202417.2317.2317.2317.2317.23-
31 Jan 202417.0517.0517.0517.0517.05-
30 Jan 202417.1817.1817.1817.1817.18-
29 Jan 202417.2717.2717.2717.2717.27-
26 Jan 202417.2617.2617.2617.2617.26-
25 Jan 202417.1717.1717.1717.1717.17-
24 Jan 202417.1117.1117.1117.1117.11-
23 Jan 202417.0517.0517.0517.0517.05-
22 Jan 202417.0217.0217.0217.0217.02-
19 Jan 202416.9416.9416.9416.9416.94-
18 Jan 202416.9816.9816.9816.9816.98-
17 Jan 202416.9016.9016.9016.9016.90-
16 Jan 202417.1417.1417.1417.1417.14-
12 Jan 202417.4417.4417.4417.4417.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...