Canada markets open in 8 hours 19 minutes

Harding Loevner Intl Small Coms Inv (HLMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.14+0.12 (+0.71%)
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.1417.1417.1417.1417.14-
May 01, 202417.0217.0217.0217.0217.02-
Apr 30, 202416.9816.9816.9816.9816.98-
Apr 29, 202417.1517.1517.1517.1517.15-
Apr 26, 202417.0217.0217.0217.0217.02-
Apr 25, 202417.0117.0117.0117.0117.01-
Apr 24, 202417.1217.1217.1217.1217.12-
Apr 23, 202417.1917.1917.1917.1917.19-
Apr 22, 202416.9716.9716.9716.9716.97-
Apr 19, 202416.8216.8216.8216.8216.82-
Apr 18, 202416.9016.9016.9016.9016.90-
Apr 17, 202416.8716.8716.8716.8716.87-
Apr 16, 202416.8616.8616.8616.8616.86-
Apr 15, 202417.0117.0117.0117.0117.01-
Apr 12, 202417.4817.4817.4817.4817.48-
Apr 11, 202417.4817.4817.4817.4817.48-
Apr 10, 202417.4817.4817.4817.4817.48-
Apr 09, 202417.6917.6917.6917.6917.69-
Apr 08, 202417.7017.7017.7017.7017.70-
Apr 05, 202417.6117.6117.6117.6117.61-
Apr 04, 202417.5617.5617.5617.5617.56-
Apr 03, 202417.6817.6817.6817.6817.68-
Apr 02, 202417.6217.6217.6217.6217.62-
Apr 01, 202417.7417.7417.7417.7417.74-
Mar 28, 202417.7717.7717.7717.7717.77-
Mar 27, 202417.7717.7717.7717.7717.77-
Mar 26, 202417.6417.6417.6417.6417.64-
Mar 25, 202417.5017.5017.5017.5017.50-
Mar 22, 202417.5717.5717.5717.5717.57-
Mar 21, 202417.6617.6617.6617.6617.66-
Mar 20, 202417.6717.6717.6717.6717.67-
Mar 19, 202417.4917.4917.4917.4917.49-
Mar 18, 202417.5417.5417.5417.5417.54-
Mar 15, 202417.6017.6017.6017.6017.60-
Mar 14, 202417.6517.6517.6517.6517.65-
Mar 13, 202417.7017.7017.7017.7017.70-
Mar 12, 202417.7617.7617.7617.7617.76-
Mar 11, 202417.6017.6017.6017.6017.60-
Mar 08, 202417.6117.6117.6117.6117.61-
Mar 07, 202417.6317.6317.6317.6317.63-
Mar 06, 202417.5317.5317.5317.5317.53-
Mar 05, 202417.3517.3517.3517.3517.35-
Mar 04, 202417.4617.4617.4617.4617.46-
Mar 01, 202417.5217.5217.5217.5217.52-
Feb 29, 202417.3417.3417.3417.3417.34-
Feb 28, 202417.3517.3517.3517.3517.35-
Feb 27, 202417.4617.4617.4617.4617.46-
Feb 26, 202417.3717.3717.3717.3717.37-
Feb 23, 202417.4517.4517.4517.4517.45-
Feb 22, 202417.4617.4617.4617.4617.46-
Feb 21, 202417.3117.3117.3117.3117.31-
Feb 20, 202417.3217.3217.3217.3217.32-
Feb 16, 202417.3517.3517.3517.3517.35-
Feb 15, 202417.3117.3117.3117.3117.31-
Feb 14, 202417.1117.1117.1117.1117.11-
Feb 13, 202416.9716.9716.9716.9716.97-
Feb 12, 202417.2117.2117.2117.2117.21-
Feb 09, 202417.1717.1717.1717.1717.17-
Feb 08, 202417.2017.2017.2017.2017.20-
Feb 07, 202417.1517.1517.1517.1517.15-
Feb 06, 202417.0617.0617.0617.0617.06-
Feb 05, 202416.8716.8716.8716.8716.87-
Feb 02, 202417.0217.0217.0217.0217.02-
Feb 01, 202417.2317.2317.2317.2317.23-
Jan 31, 202417.0517.0517.0517.0517.05-
Jan 30, 202417.1817.1817.1817.1817.18-
Jan 29, 202417.2717.2717.2717.2717.27-
Jan 26, 202417.2617.2617.2617.2617.26-
Jan 25, 202417.1717.1717.1717.1717.17-
Jan 24, 202417.1117.1117.1117.1117.11-
Jan 23, 202417.0517.0517.0517.0517.05-
Jan 22, 202417.0217.0217.0217.0217.02-
Jan 19, 202416.9416.9416.9416.9416.94-
Jan 18, 202416.9816.9816.9816.9816.98-
Jan 17, 202416.9016.9016.9016.9016.90-
Jan 16, 202417.1417.1417.1417.1417.14-
Jan 12, 202417.4417.4417.4417.4417.44-
Jan 11, 202417.3617.3617.3617.3617.36-
Jan 10, 202417.3917.3917.3917.3917.39-
Jan 09, 202417.3617.3617.3617.3617.36-
Jan 08, 202417.4517.4517.4517.4517.45-
Jan 05, 202417.2917.2917.2917.2917.29-
Jan 04, 202417.3717.3717.3717.3717.37-
Jan 03, 202417.4017.4017.4017.4017.40-
Jan 02, 202417.6317.6317.6317.6317.63-
Dec 29, 202317.8817.8817.8817.8817.88-
Dec 28, 202317.8617.8617.8617.8617.86-
Dec 27, 202317.8917.8917.8917.8917.89-
Dec 26, 202317.6917.6917.6917.6917.69-
Dec 22, 202317.6717.6717.6717.6717.67-
Dec 21, 202317.6317.6317.6317.6317.63-
Dec 20, 202317.3917.3917.3917.3917.39-
Dec 19, 202317.5417.5417.5417.5417.54-
Dec 19, 20230.179 Dividend
Dec 18, 202317.5517.5517.5517.5517.37-
Dec 15, 202317.5317.5317.5317.5317.35-
Dec 14, 202317.6317.6317.6317.6317.45-
Dec 13, 202317.2217.2217.2217.2217.04-
Dec 12, 202317.0617.0617.0617.0616.89-
Dec 11, 202317.0317.0317.0317.0316.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...