Harding Loevner International Eq Instl Z HLIZX
30.83 USD -0.01 (-0.03%)
Regular-session close
Day range unavailable
26.29 52-week range 32.41
- YTD
- +13.64%
- 1 year
- +0.33%
HLIZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | -0.37 | -1.19% |
| Nov 11, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | +0.23 | +0.74% |
| Nov 10, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | -0.17 | -0.55% |
| Nov 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | +0.77 | +2.53% |
| Nov 6, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | -0.01 | -0.03% |
| Nov 5, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | -0.83 | -2.66% |
| Nov 4, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | +0.38 | +1.23% |
| Nov 3, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | -0.10 | -0.32% |
| Nov 2, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | +0.11 | +0.36% |
| Oct 30, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | -0.34 | -1.09% |
| Oct 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.25 | -0.80% |
| Oct 28, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | +0.13 | +0.42% |
| Oct 27, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | +0.14 | +0.45% |
| Oct 26, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | +0.01 | +0.03% |
| Oct 23, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | +0.04 | +0.13% |
| Oct 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32 | -1.02% |
| Oct 21, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | +0.03 | +0.10% |
| Oct 20, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | +0.09 | +0.29% |
| Oct 19, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | -0.01 | -0.03% |
| Oct 16, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | +0.02 | +0.06% |
| Oct 15, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | +0.03 | +0.10% |
| Oct 14, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | -0.25 | -0.79% |
| Oct 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06 | -0.19% |
| Oct 12, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -0.12 | -0.38% |
| Oct 9, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | +0.35 | +1.12% |
| Oct 8, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | -0.20 | -0.63% |
| Oct 7, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | -0.33 | -1.04% |
| Oct 6, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | +0.03 | +0.09% |
| Oct 5, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.27 | +0.86% |
| Oct 2, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | +0.27 | +0.86% |
| Oct 1, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | -0.07 | -0.22% |
| Sep 30, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.28 | -0.88% |
| Sep 29, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | +0.08 | +0.25% |
| Sep 28, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -0.22 | -0.69% |
| Sep 25, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | +0.24 | +0.76% |
| Sep 24, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.23 | -0.72% |
| Sep 23, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | -0.39 | -1.21% |
| Sep 22, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | +0.14 | +0.44% |
| Sep 21, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | +0.51 | +1.62% |
| Sep 18, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | -0.14 | -0.44% |
| Sep 17, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.30 | +0.96% |
| Sep 16, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | -0.02 | -0.06% |
| Sep 15, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | -0.06 | -0.19% |
| Sep 14, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | -0.12 | -0.38% |
| Sep 11, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | +0.18 | +0.57% |
| Sep 10, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | -0.24 | -0.76% |
| Sep 9, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | -0.38 | -1.19% |
| Sep 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -0.25 | -0.78% |
| Sep 4, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.10 | +0.31% |
| Sep 3, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | +0.29 | +0.91% |
| Sep 2, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | +0.09 | +0.28% |
| Sep 1, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.26 | -0.81% |
| Aug 31, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.11 | -0.34% |
| Aug 28, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.04 | -0.12% |
| Aug 27, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | -0.06 | -0.19% |
| Aug 26, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | -0.10 | -0.31% |
| Aug 25, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | +0.25 | +0.78% |
| Aug 24, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | -0.15 | -0.47% |
| Aug 21, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | +0.34 | +1.07% |
| Aug 20, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.02 | -0.06% |
| Aug 19, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.15 | +0.47% |
| Aug 18, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.52 | -1.61% |
| Aug 17, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | -0.06 | -0.19% |
| Aug 14, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | -0.06 | -0.19% |
| Aug 13, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | +0.21 | +0.65% |
65 days, newest first. Daily bars as drawn on the HLIZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.