Australia markets open in 1 hour 11 minutes

Harding Loevner International Eq Inv (HLMNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.76-0.08 (-0.30%)
At close: 06:25PM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 2024------
05 July 202426.8426.8426.8426.8426.84-
03 July 202426.6726.6726.6726.6726.67-
02 July 202426.4226.4226.4226.4226.42-
01 July 202426.3326.3326.3326.3326.33-
28 June 202426.3526.3526.3526.3526.35-
27 June 202426.4026.4026.4026.4026.40-
26 June 202426.4726.4726.4726.4726.47-
25 June 202426.5726.5726.5726.5726.57-
24 June 202426.4726.4726.4726.4726.47-
21 June 202426.3026.3026.3026.3026.30-
20 June 202426.4126.4126.4126.4126.41-
18 June 202426.4626.4626.4626.4626.46-
17 June 202426.3626.3626.3626.3626.36-
14 June 202426.2826.2826.2826.2826.28-
13 June 202426.5926.5926.5926.5926.59-
12 June 202426.8326.8326.8326.8326.83-
11 June 202426.5526.5526.5526.5526.55-
10 June 202426.7826.7826.7826.7826.78-
07 June 202426.7926.7926.7926.7926.79-
06 June 202427.1127.1127.1127.1127.11-
05 June 202427.0727.0727.0727.0727.07-
04 June 202426.7426.7426.7426.7426.74-
03 June 202426.8426.8426.8426.8426.84-
31 May 202426.7826.7826.7826.7826.78-
30 May 202426.5626.5626.5626.5626.56-
29 May 202426.4526.4526.4526.4526.45-
28 May 202426.9026.9026.9026.9026.90-
24 May 202426.9426.9426.9426.9426.94-
23 May 202426.9026.9026.9026.9026.90-
22 May 202426.9926.9926.9926.9926.99-
21 May 202427.0927.0927.0927.0927.09-
20 May 202427.2527.2527.2527.2527.25-
17 May 202427.2227.2227.2227.2227.22-
16 May 202427.1327.1327.1327.1327.13-
15 May 202427.2327.2327.2327.2327.23-
14 May 202426.9126.9126.9126.9126.91-
13 May 202426.7126.7126.7126.7126.71-
10 May 202426.7226.7226.7226.7226.72-
09 May 202426.6026.6026.6026.6026.60-
08 May 202426.4226.4226.4226.4226.42-
07 May 202426.4826.4826.4826.4826.48-
06 May 202426.3926.3926.3926.3926.39-
03 May 202426.2026.2026.2026.2026.20-
02 May 202425.8825.8825.8825.8825.88-
01 May 202425.6025.6025.6025.6025.60-
30 Apr 202425.6225.6225.6225.6225.62-
29 Apr 202425.8725.8725.8725.8725.87-
26 Apr 202425.7225.7225.7225.7225.72-
25 Apr 202425.5225.5225.5225.5225.52-
24 Apr 202425.6925.6925.6925.6925.69-
23 Apr 202425.6525.6525.6525.6525.65-
22 Apr 202425.4225.4225.4225.4225.42-
19 Apr 202425.1825.1825.1825.1825.18-
18 Apr 202425.2825.2825.2825.2825.28-
17 Apr 202425.2425.2425.2425.2425.24-
16 Apr 202425.2625.2625.2625.2625.26-
15 Apr 202425.4825.4825.4825.4825.48-
12 Apr 202426.0326.0326.0326.0326.03-
11 Apr 202426.0326.0326.0326.0326.03-
10 Apr 202425.9825.9825.9825.9825.98-
09 Apr 202426.3326.3326.3326.3326.33-
08 Apr 202426.2926.2926.2926.2926.29-
05 Apr 202426.2126.2126.2126.2126.21-
04 Apr 202426.1926.1926.1926.1926.19-
03 Apr 202426.3126.3126.3126.3126.31-
02 Apr 202426.2426.2426.2426.2426.24-
01 Apr 202426.3326.3326.3326.3326.33-
28 Mar 202426.3826.3826.3826.3826.38-
27 Mar 202426.4326.4326.4326.4326.43-
26 Mar 202426.3926.3926.3926.3926.39-
25 Mar 202426.3626.3626.3626.3626.36-
22 Mar 202426.4826.4826.4826.4826.48-
21 Mar 202426.6826.6826.6826.6826.68-
20 Mar 202426.6326.6326.6326.6326.63-
19 Mar 202426.3926.3926.3926.3926.39-
18 Mar 202426.4026.4026.4026.4026.40-
15 Mar 202426.4526.4526.4526.4526.45-
14 Mar 202426.5726.5726.5726.5726.57-
13 Mar 202426.8326.8326.8326.8326.83-
12 Mar 202426.8426.8426.8426.8426.84-
11 Mar 202426.5626.5626.5626.5626.56-
08 Mar 202426.6226.6226.6226.6226.62-
07 Mar 202426.6526.6526.6526.6526.65-
06 Mar 202426.3426.3426.3426.3426.34-
05 Mar 202425.9925.9925.9925.9925.99-
04 Mar 202426.1426.1426.1426.1426.14-
01 Mar 202426.1426.1426.1426.1426.14-
29 Feb 202425.8625.8625.8625.8625.86-
28 Feb 202425.7725.7725.7725.7725.77-
27 Feb 202426.0026.0026.0026.0026.00-
26 Feb 202425.9625.9625.9625.9625.96-
23 Feb 202425.9325.9325.9325.9325.93-
22 Feb 202426.0026.0026.0026.0026.00-
21 Feb 202425.8225.8225.8225.8225.82-
20 Feb 202425.7525.7525.7525.7525.75-
16 Feb 202425.7425.7425.7425.7425.74-
15 Feb 202425.6925.6925.6925.6925.69-
14 Feb 202425.4625.4625.4625.4625.46-
13 Feb 202425.2225.2225.2225.2225.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...