HLMRX Fund Historical Price Quotes NMFQS:HLMRX
Foreign Small/Mid Growth | Harding Loevner
$19.22
↓
$-0.16 (-0.83%)
Last Updated: Feb 17, 2026
HLMRX Historical Data
You're viewing historical data for Harding Loevner International Small Companies Portfolio Institutional (HLMRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-12-24 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-12-23 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-12-22 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2025-12-19 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-12-18 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2025-12-17 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-12-16 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-12-15 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-12-12 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2025-12-11 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2025-12-10 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-09 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-12-08 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-12-05 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-04 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-03 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-12-02 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-11-28 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2025-11-26 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2025-11-25 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-11-24 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-11-21 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-11-20 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2025-11-19 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2025-11-18 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2025-11-17 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-14 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-11-13 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-11-12 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-11-11 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2025-11-07 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-11-06 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-11-05 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-11-04 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2025-11-03 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-10-31 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2025-10-30 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2025-10-29 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-10-28 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2025-10-27 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2025-10-24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2025-10-23 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2025-10-22 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2025-10-21 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2025-10-20 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2025-10-17 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2025-10-16 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2025-10-15 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |