Canada markets closed

Harding Loevner Intl Small Coms Instl (HLMRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.43+0.10 (+0.58%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202417.3317.3317.3317.3317.33-
May 01, 202417.2117.2117.2117.2117.21-
Apr 30, 202417.1717.1717.1717.1717.17-
Apr 29, 202417.3417.3417.3417.3417.34-
Apr 26, 202417.2117.2117.2117.2117.21-
Apr 25, 202417.2117.2117.2117.2117.21-
Apr 24, 202417.3117.3117.3117.3117.31-
Apr 23, 202417.3917.3917.3917.3917.39-
Apr 22, 202417.1617.1617.1617.1617.16-
Apr 19, 202417.0117.0117.0117.0117.01-
Apr 18, 202417.1017.1017.1017.1017.10-
Apr 17, 202417.0617.0617.0617.0617.06-
Apr 16, 202417.0517.0517.0517.0517.05-
Apr 15, 202417.2017.2017.2017.2017.20-
Apr 12, 202417.6717.6717.6717.6717.67-
Apr 11, 202417.6717.6717.6717.6717.67-
Apr 10, 202417.6817.6817.6817.6817.68-
Apr 09, 202417.8917.8917.8917.8917.89-
Apr 08, 202417.9017.9017.9017.9017.90-
Apr 05, 202417.8017.8017.8017.8017.80-
Apr 04, 202417.7617.7617.7617.7617.76-
Apr 03, 202417.8817.8817.8817.8817.88-
Apr 02, 202417.8217.8217.8217.8217.82-
Apr 01, 202417.9317.9317.9317.9317.93-
Mar 28, 202417.9717.9717.9717.9717.97-
Mar 27, 202417.9717.9717.9717.9717.97-
Mar 26, 202417.8417.8417.8417.8417.84-
Mar 25, 202417.6917.6917.6917.6917.69-
Mar 22, 202417.7617.7617.7617.7617.76-
Mar 21, 202417.8617.8617.8617.8617.86-
Mar 20, 202417.8617.8617.8617.8617.86-
Mar 19, 202417.6817.6817.6817.6817.68-
Mar 18, 202417.7317.7317.7317.7317.73-
Mar 15, 202417.8017.8017.8017.8017.80-
Mar 14, 202417.8417.8417.8417.8417.84-
Mar 13, 202417.9017.9017.9017.9017.90-
Mar 12, 202417.9517.9517.9517.9517.95-
Mar 11, 202417.8017.8017.8017.8017.80-
Mar 08, 202417.8017.8017.8017.8017.80-
Mar 07, 202417.8217.8217.8217.8217.82-
Mar 06, 202417.7217.7217.7217.7217.72-
Mar 05, 202417.5517.5517.5517.5517.55-
Mar 04, 202417.6517.6517.6517.6517.65-
Mar 01, 202417.7217.7217.7217.7217.72-
Feb 29, 202417.5417.5417.5417.5417.54-
Feb 28, 202417.5417.5417.5417.5417.54-
Feb 27, 202417.6517.6517.6517.6517.65-
Feb 26, 202417.5617.5617.5617.5617.56-
Feb 23, 202417.6417.6417.6417.6417.64-
Feb 22, 202417.6517.6517.6517.6517.65-
Feb 21, 202417.5017.5017.5017.5017.50-
Feb 20, 202417.5117.5117.5117.5117.51-
Feb 16, 202417.5417.5417.5417.5417.54-
Feb 15, 202417.5017.5017.5017.5017.50-
Feb 14, 202417.3017.3017.3017.3017.30-
Feb 13, 202417.1517.1517.1517.1517.15-
Feb 12, 202417.4017.4017.4017.4017.40-
Feb 09, 202417.3517.3517.3517.3517.35-
Feb 08, 202417.3917.3917.3917.3917.39-
Feb 07, 202417.3417.3417.3417.3417.34-
Feb 06, 202417.2417.2417.2417.2417.24-
Feb 05, 202417.0517.0517.0517.0517.05-
Feb 02, 202417.2017.2017.2017.2017.20-
Feb 01, 202417.4217.4217.4217.4217.42-
Jan 31, 202417.2317.2317.2317.2317.23-
Jan 30, 202417.3617.3617.3617.3617.36-
Jan 29, 202417.4617.4617.4617.4617.46-
Jan 26, 202417.4517.4517.4517.4517.45-
Jan 25, 202417.3617.3617.3617.3617.36-
Jan 24, 202417.3017.3017.3017.3017.30-
Jan 23, 202417.2417.2417.2417.2417.24-
Jan 22, 202417.2017.2017.2017.2017.20-
Jan 19, 202417.1217.1217.1217.1217.12-
Jan 18, 202417.1717.1717.1717.1717.17-
Jan 17, 202417.0917.0917.0917.0917.09-
Jan 16, 202417.3217.3217.3217.3217.32-
Jan 12, 202417.6317.6317.6317.6317.63-
Jan 11, 202417.5417.5417.5417.5417.54-
Jan 10, 202417.5817.5817.5817.5817.58-
Jan 09, 202417.5517.5517.5517.5517.55-
Jan 08, 202417.6417.6417.6417.6417.64-
Jan 05, 202417.4817.4817.4817.4817.48-
Jan 04, 202417.5617.5617.5617.5617.56-
Jan 03, 202417.5817.5817.5817.5817.58-
Jan 02, 202417.8217.8217.8217.8217.82-
Dec 29, 202318.0818.0818.0818.0818.08-
Dec 28, 202318.0518.0518.0518.0518.05-
Dec 27, 202318.0818.0818.0818.0818.08-
Dec 26, 202317.8817.8817.8817.8817.88-
Dec 22, 202317.8717.8717.8717.8717.87-
Dec 21, 202317.8217.8217.8217.8217.82-
Dec 20, 202317.5817.5817.5817.5817.58-
Dec 19, 202317.7317.7317.7317.7317.73-
Dec 19, 20230.203 Dividend
Dec 18, 202317.7617.7617.7617.7617.56-
Dec 15, 202317.7417.7417.7417.7417.54-
Dec 14, 202317.8417.8417.8417.8417.64-
Dec 13, 202317.4317.4317.4317.4317.23-
Dec 12, 202317.2617.2617.2617.2617.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...