Canada markets closed

Harding Loevner International Eq Inv (HLMNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.72+0.12 (+0.45%)
At close: 08:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.7226.7226.7226.7226.72-
May 09, 202426.6026.6026.6026.6026.60-
May 08, 202426.4226.4226.4226.4226.42-
May 07, 202426.4826.4826.4826.4826.48-
May 06, 202426.3926.3926.3926.3926.39-
May 03, 202426.2026.2026.2026.2026.20-
May 02, 202425.8825.8825.8825.8825.88-
May 01, 202425.6025.6025.6025.6025.60-
Apr 30, 202425.6225.6225.6225.6225.62-
Apr 29, 202425.8725.8725.8725.8725.87-
Apr 26, 202425.7225.7225.7225.7225.72-
Apr 25, 202425.5225.5225.5225.5225.52-
Apr 24, 202425.6925.6925.6925.6925.69-
Apr 23, 202425.6525.6525.6525.6525.65-
Apr 22, 202425.4225.4225.4225.4225.42-
Apr 19, 202425.1825.1825.1825.1825.18-
Apr 18, 202425.2825.2825.2825.2825.28-
Apr 17, 202425.2425.2425.2425.2425.24-
Apr 16, 202425.2625.2625.2625.2625.26-
Apr 15, 202425.4825.4825.4825.4825.48-
Apr 12, 202426.0326.0326.0326.0326.03-
Apr 11, 202426.0326.0326.0326.0326.03-
Apr 10, 202425.9825.9825.9825.9825.98-
Apr 09, 202426.3326.3326.3326.3326.33-
Apr 08, 202426.2926.2926.2926.2926.29-
Apr 05, 202426.2126.2126.2126.2126.21-
Apr 04, 202426.1926.1926.1926.1926.19-
Apr 03, 202426.3126.3126.3126.3126.31-
Apr 02, 202426.2426.2426.2426.2426.24-
Apr 01, 202426.3326.3326.3326.3326.33-
Mar 28, 202426.3826.3826.3826.3826.38-
Mar 27, 202426.4326.4326.4326.4326.43-
Mar 26, 202426.3926.3926.3926.3926.39-
Mar 25, 202426.3626.3626.3626.3626.36-
Mar 22, 202426.4826.4826.4826.4826.48-
Mar 21, 202426.6826.6826.6826.6826.68-
Mar 20, 202426.6326.6326.6326.6326.63-
Mar 19, 202426.3926.3926.3926.3926.39-
Mar 18, 202426.4026.4026.4026.4026.40-
Mar 15, 202426.4526.4526.4526.4526.45-
Mar 14, 202426.5726.5726.5726.5726.57-
Mar 13, 202426.8326.8326.8326.8326.83-
Mar 12, 202426.8426.8426.8426.8426.84-
Mar 11, 202426.5626.5626.5626.5626.56-
Mar 08, 202426.6226.6226.6226.6226.62-
Mar 07, 202426.6526.6526.6526.6526.65-
Mar 06, 202426.3426.3426.3426.3426.34-
Mar 05, 202425.9925.9925.9925.9925.99-
Mar 04, 202426.1426.1426.1426.1426.14-
Mar 01, 202426.1426.1426.1426.1426.14-
Feb 29, 202425.8625.8625.8625.8625.86-
Feb 28, 202425.7725.7725.7725.7725.77-
Feb 27, 202426.0026.0026.0026.0026.00-
Feb 26, 202425.9625.9625.9625.9625.96-
Feb 23, 202425.9325.9325.9325.9325.93-
Feb 22, 202426.0026.0026.0026.0026.00-
Feb 21, 202425.8225.8225.8225.8225.82-
Feb 20, 202425.7525.7525.7525.7525.75-
Feb 16, 202425.7425.7425.7425.7425.74-
Feb 15, 202425.6925.6925.6925.6925.69-
Feb 14, 202425.4625.4625.4625.4625.46-
Feb 13, 202425.2225.2225.2225.2225.22-
Feb 12, 202425.6125.6125.6125.6125.61-
Feb 09, 202425.5325.5325.5325.5325.53-
Feb 08, 202425.4325.4325.4325.4325.43-
Feb 07, 202425.3425.3425.3425.3425.34-
Feb 06, 202425.2925.2925.2925.2925.29-
Feb 05, 202425.0425.0425.0425.0425.04-
Feb 02, 202425.1825.1825.1825.1825.18-
Feb 01, 202425.3725.3725.3725.3725.37-
Jan 31, 202425.1125.1125.1125.1125.11-
Jan 30, 202425.2725.2725.2725.2725.27-
Jan 29, 202425.3125.3125.3125.3125.31-
Jan 26, 202425.2625.2625.2625.2625.26-
Jan 25, 202425.2225.2225.2225.2225.22-
Jan 24, 202425.2025.2025.2025.2025.20-
Jan 23, 202425.1225.1225.1225.1225.12-
Jan 22, 202425.1425.1425.1425.1425.14-
Jan 19, 202425.1025.1025.1025.1025.10-
Jan 18, 202425.0425.0425.0425.0425.04-
Jan 17, 202424.7424.7424.7424.7424.74-
Jan 16, 202425.1525.1525.1525.1525.15-
Jan 12, 202425.6025.6025.6025.6025.60-
Jan 11, 202425.4825.4825.4825.4825.48-
Jan 10, 202425.4525.4525.4525.4525.45-
Jan 09, 202425.3525.3525.3525.3525.35-
Jan 08, 202425.5525.5525.5525.5525.55-
Jan 05, 202425.3225.3225.3225.3225.32-
Jan 04, 202425.3425.3425.3425.3425.34-
Jan 03, 202425.3925.3925.3925.3925.39-
Jan 02, 202425.6825.6825.6825.6825.68-
Dec 29, 202325.9925.9925.9925.9925.99-
Dec 28, 202325.9825.9825.9825.9825.98-
Dec 27, 202325.9825.9825.9825.9825.98-
Dec 26, 202325.7625.7625.7625.7625.76-
Dec 22, 202325.7125.7125.7125.7125.71-
Dec 21, 202325.6725.6725.6725.6725.67-
Dec 20, 202325.3425.3425.3425.3425.34-
Dec 19, 202325.6325.6325.6325.6325.63-
Dec 19, 20230.435 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...