Harding Loevner Global Equity Advisor HLMGX

Set alert

32.64 USD -0.09 (-0.27%)

Regular-session close

Day range unavailable

28.78 52-week range 37.95

YTD: +4.88%
1 year: -12.66%

HLMGX daily prices, last three months
Date	Open	High	Low	Close	Change	Change %
Nov 12, 2026	32.73	32.73	32.73	32.73	-0.25	-0.76%
Nov 11, 2026	32.98	32.98	32.98	32.98	+0.34	+1.04%
Nov 10, 2026	32.64	32.64	32.64	32.64	-0.06	-0.18%
Nov 9, 2026	32.70	32.70	32.70	32.70	+0.62	+1.93%
Nov 6, 2026	32.08	32.08	32.08	32.08	+0.19	+0.60%
Nov 5, 2026	31.89	31.89	31.89	31.89	-1.26	-3.80%
Nov 4, 2026	33.15	33.15	33.15	33.15	+0.46	+1.41%
Nov 3, 2026	32.69	32.69	32.69	32.69	+0.11	+0.34%
Nov 2, 2026	32.58	32.58	32.58	32.58	+0.06	+0.18%
Oct 30, 2026	32.52	32.52	32.52	32.52	-0.50	-1.51%
Oct 29, 2026	33.02	33.02	33.02	33.02	-0.23	-0.69%
Oct 28, 2026	33.25	33.25	33.25	33.25	+0.19	+0.57%
Oct 27, 2026	33.06	33.06	33.06	33.06	+0.14	+0.43%
Oct 26, 2026	32.92	32.92	32.92	32.92	+0.11	+0.34%
Oct 23, 2026	32.81	32.81	32.81	32.81	-0.09	-0.27%
Oct 22, 2026	32.90	32.90	32.90	32.90	-0.46	-1.38%
Oct 21, 2026	33.36	33.36	33.36	33.36	+0.07	+0.21%
Oct 20, 2026	33.29	33.29	33.29	33.29	+0.10	+0.30%
Oct 19, 2026	33.19	33.19	33.19	33.19	+0.14	+0.42%
Oct 16, 2026	33.05	33.05	33.05	33.05	-0.22	-0.66%
Oct 15, 2026	33.27	33.27	33.27	33.27	+0.03	+0.09%
Oct 14, 2026	33.24	33.24	33.24	33.24	-0.35	-1.04%
Oct 13, 2026	33.59	33.59	33.59	33.59	-0.14	-0.42%
Oct 12, 2026	33.73	33.73	33.73	33.73	-0.12	-0.35%
Oct 9, 2026	33.85	33.85	33.85	33.85	+0.29	+0.86%
Oct 8, 2026	33.56	33.56	33.56	33.56	-0.26	-0.77%
Oct 7, 2026	33.82	33.82	33.82	33.82	-0.14	-0.41%
Oct 6, 2026	33.96	33.96	33.96	33.96	0.00	0.00%
Oct 5, 2026	33.96	33.96	33.96	33.96	+0.23	+0.68%
Oct 2, 2026	33.73	33.73	33.73	33.73	+0.25	+0.75%
Oct 1, 2026	33.48	33.48	33.48	33.48	+0.07	+0.21%
Sep 30, 2026	33.41	33.41	33.41	33.41	-0.25	-0.74%
Sep 29, 2026	33.66	33.66	33.66	33.66	+0.03	+0.09%
Sep 28, 2026	33.63	33.63	33.63	33.63	-0.28	-0.83%
Sep 25, 2026	33.91	33.91	33.91	33.91	+0.23	+0.68%
Sep 24, 2026	33.68	33.68	33.68	33.68	-0.06	-0.18%
Sep 23, 2026	33.74	33.74	33.74	33.74	-0.34	-1.00%
Sep 22, 2026	34.08	34.08	34.08	34.08	+0.08	+0.24%
Sep 21, 2026	34.00	34.00	34.00	34.00	+0.58	+1.74%
Sep 18, 2026	33.42	33.42	33.42	33.42	-0.06	-0.18%
Sep 17, 2026	33.48	33.48	33.48	33.48	+0.36	+1.09%
Sep 16, 2026	33.12	33.12	33.12	33.12	-0.01	-0.03%
Sep 15, 2026	33.13	33.13	33.13	33.13	-0.13	-0.39%
Sep 14, 2026	33.26	33.26	33.26	33.26	-0.30	-0.89%
Sep 11, 2026	33.56	33.56	33.56	33.56	+0.33	+0.99%
Sep 10, 2026	33.23	33.23	33.23	33.23	-0.23	-0.69%
Sep 9, 2026	33.46	33.46	33.46	33.46	-0.20	-0.59%
Sep 8, 2026	33.66	33.66	33.66	33.66	-0.33	-0.97%
Sep 4, 2026	33.99	33.99	33.99	33.99	+0.05	+0.15%
Sep 3, 2026	33.94	33.94	33.94	33.94	+0.30	+0.89%
Sep 2, 2026	33.64	33.64	33.64	33.64	+0.17	+0.51%
Sep 1, 2026	33.47	33.47	33.47	33.47	-0.25	-0.74%
Aug 31, 2026	33.72	33.72	33.72	33.72	-0.13	-0.38%
Aug 28, 2026	33.85	33.85	33.85	33.85	-0.05	-0.15%
Aug 27, 2026	33.90	33.90	33.90	33.90	+0.13	+0.38%
Aug 26, 2026	33.77	33.77	33.77	33.77	-0.08	-0.24%
Aug 25, 2026	33.85	33.85	33.85	33.85	+0.21	+0.62%
Aug 24, 2026	33.64	33.64	33.64	33.64	-0.08	-0.24%
Aug 21, 2026	33.72	33.72	33.72	33.72	+0.27	+0.81%
Aug 20, 2026	33.45	33.45	33.45	33.45	+0.01	+0.03%
Aug 19, 2026	33.44	33.44	33.44	33.44	+0.04	+0.12%
Aug 18, 2026	33.40	33.40	33.40	33.40	-0.46	-1.36%
Aug 17, 2026	33.86	33.86	33.86	33.86	-0.16	-0.47%
Aug 14, 2026	34.02	34.02	34.02	34.02	-0.08	-0.23%
Aug 13, 2026	34.10	34.10	34.10	34.10	+0.22	+0.65%

65 days, newest first. Daily bars as drawn on the HLMGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

HLMGX price history