HLMSX Fund Historical Price Quotes NMFQS:HLMSX
Foreign Small/Mid Growth | Harding Loevner
$19.16
↑
$0.17 (0.90%)
Last Updated: Feb 17, 2026
HLMSX Historical Data
You're viewing historical data for Harding Loevner International Small Companies Portfolio Investor (HLMSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-12-24 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-12-23 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2025-12-22 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-12-19 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2025-12-18 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-12-17 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-12-16 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2025-12-15 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2025-12-12 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-12-11 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-12-10 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2025-12-09 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-12-08 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-12-05 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-12-04 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-12-03 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-12-02 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2025-12-01 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-11-28 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-11-26 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-11-25 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2025-11-24 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2025-11-21 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-11-20 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2025-11-19 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2025-11-18 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2025-11-17 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-11-14 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-11-13 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2025-11-12 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2025-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-11-10 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2025-11-07 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2025-11-06 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-11-05 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2025-11-04 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-11-03 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-10-31 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-10-30 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-10-29 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-10-28 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2025-10-27 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-10-24 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-10-23 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-10-22 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2025-10-21 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2025-10-20 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-10-17 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-10-16 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-10-15 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |