Stock listing
NASDAQ:HLMSX Harding Loevner Intl Small Companies PTF Investor Class Mutual Fund
Follow Harding Loevner Intl Small Companies PTF Investor Class into a list and get an email when it puts out news.
Share price · NASDAQ:HLMSX
$20.26 USD -0.03 (-0.1%)
Close on Oct 19, 2026
- Day range
- $20.26 – $20.26 USDOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:HLMSX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.26 | -0.03 | -0.1% | $20.26 | $20.26 | $20.26 | 0 | |
| $20.29 | +0.08 | +0.4% | $20.29 | $20.29 | $20.29 | 0 | |
| $20.21 | +0.14 | +0.7% | $20.21 | $20.21 | $20.21 | 0 | |
| $20.07 | -0.11 | -0.5% | $20.07 | $20.07 | $20.07 | 0 | |
| $20.18 | +0.19 | +1.0% | $20.18 | $20.18 | $20.18 | 0 | |
| $19.99 | -0.02 | -0.1% | $19.99 | $19.99 | $19.99 | 0 | |
| $20.01 | +0.21 | +1.1% | $20.01 | $20.01 | $20.01 | 0 | |
| $19.80 | -0.08 | -0.4% | $19.80 | $19.80 | $19.80 | 0 | |
| $19.88 | -0.13 | -0.6% | $19.88 | $19.88 | $19.88 | 0 | |
| $20.01 | +0.14 | +0.7% | $20.01 | $20.01 | $20.01 | 0 | |
| $19.87 | +0.17 | +0.9% | $19.87 | $19.87 | $19.87 | 0 | |
| $19.70 | +0.08 | +0.4% | $19.70 | $19.70 | $19.70 | 0 | |
| $19.62 | -0.05 | -0.3% | $19.62 | $19.62 | $19.62 | 0 | |
| $19.67 | -0.06 | -0.3% | $19.67 | $19.67 | $19.67 | 0 | |
| $19.73 | -0.02 | -0.1% | $19.73 | $19.73 | $19.73 | 0 | |
| $19.75 | -0.13 | -0.7% | $19.75 | $19.75 | $19.75 | 0 | |
| $19.88 | +0.10 | +0.5% | $19.88 | $19.88 | $19.88 | 0 | |
| $19.78 | -0.15 | -0.8% | $19.78 | $19.78 | $19.78 | 0 | |
| $19.93 | -0.29 | -1.4% | $19.93 | $19.93 | $19.93 | 0 | |
| $20.22 | +0.10 | +0.5% | $20.22 | $20.22 | $20.22 | 0 | |
| $20.12 | +0.25 | +1.3% | $20.12 | $20.12 | $20.12 | 0 | |
| $19.87 | -0.10 | -0.5% | $19.87 | $19.87 | $19.87 | 0 | |
| $19.97 | +0.22 | +1.1% | $19.97 | $19.97 | $19.97 | 0 | |
| $19.75 | -0.06 | -0.3% | $19.75 | $19.75 | $19.75 | 0 | |
| $19.81 | -0.06 | -0.3% | $19.81 | $19.81 | $19.81 | 0 | |
| $19.87 | +0.02 | +0.1% | $19.87 | $19.87 | $19.87 | 0 | |
| $19.85 | +0.02 | +0.1% | $19.85 | $19.85 | $19.85 | 0 | |
| $19.83 | -0.14 | -0.7% | $19.83 | $19.83 | $19.83 | 0 | |
| $19.97 | -0.20 | -1.0% | $19.97 | $19.97 | $19.97 | 0 | |
| $20.17 | -0.16 | -0.8% | $20.17 | $20.17 | $20.17 | 0 | |
| $20.33 | -0.11 | -0.5% | $20.33 | $20.33 | $20.33 | 0 | |
| $20.44 | +0.24 | +1.2% | $20.44 | $20.44 | $20.44 | 0 | |
| $20.20 | -0.05 | -0.2% | $20.20 | $20.20 | $20.20 | 0 | |
| $20.25 | -0.12 | -0.6% | $20.25 | $20.25 | $20.25 | 0 | |
| $20.37 | -0.06 | -0.3% | $20.37 | $20.37 | $20.37 | 0 | |
| $20.43 | -0.06 | -0.3% | $20.43 | $20.43 | $20.43 | 0 | |
| $20.49 | +0.17 | +0.8% | $20.49 | $20.49 | $20.49 | 0 | |
| $20.32 | -0.04 | -0.2% | $20.32 | $20.32 | $20.32 | 0 | |
| $20.36 | +0.09 | +0.4% | $20.36 | $20.36 | $20.36 | 0 | |
| $20.27 | +0.06 | +0.3% | $20.27 | $20.27 | $20.27 | 0 | |
| $20.21 | +0.11 | +0.5% | $20.21 | $20.21 | $20.21 | 0 | |
| $20.10 | +0.06 | +0.3% | $20.10 | $20.10 | $20.10 | 0 | |
| $20.04 | +0.09 | +0.5% | $20.04 | $20.04 | $20.04 | 0 | |
| $19.95 | -0.08 | -0.4% | $19.95 | $19.95 | $19.95 | 0 | |
| $20.03 | -0.20 | -1.0% | $20.03 | $20.03 | $20.03 | 0 | |
| $20.23 | +0.13 | +0.6% | $20.23 | $20.23 | $20.23 | 0 | |
| $20.10 | +0.13 | +0.7% | $20.10 | $20.10 | $20.10 | 0 | |
| $19.97 | -0.09 | -0.4% | $19.97 | $19.97 | $19.97 | 0 | |
| $20.06 | -0.06 | -0.3% | $20.06 | $20.06 | $20.06 | 0 | |
| $20.12 | -0.04 | -0.2% | $20.12 | $20.12 | $20.12 | 0 | |
| $20.16 | +0.24 | +1.2% | $20.16 | $20.16 | $20.16 | 0 | |
| $19.92 | -0.04 | -0.2% | $19.92 | $19.92 | $19.92 | 0 | |
| $19.96 | -0.05 | -0.2% | $19.96 | $19.96 | $19.96 | 0 | |
| $20.01 | +0.16 | +0.8% | $20.01 | $20.01 | $20.01 | 0 | |
| $19.85 | +0.30 | +1.5% | $19.85 | $19.85 | $19.85 | 0 | |
| $19.55 | -0.13 | -0.7% | $19.55 | $19.55 | $19.55 | 0 | |
| $19.68 | +0.28 | +1.4% | $19.68 | $19.68 | $19.68 | 0 | |
| $19.40 | +0.15 | +0.8% | $19.40 | $19.40 | $19.40 | 0 | |
| $19.25 | +0.14 | +0.7% | $19.25 | $19.25 | $19.25 | 0 | |
| $19.11 | +0.24 | +1.3% | $19.11 | $19.11 | $19.11 | 0 | |
| $18.87 | +0.09 | +0.5% | $18.87 | $18.87 | $18.87 | 0 | |
| $18.78 | -0.25 | -1.3% | $18.78 | $18.78 | $18.78 | 0 | |
| $19.03 | +0.04 | +0.2% | $19.03 | $19.03 | $19.03 | 0 | |
| $18.99 | +0.15 | +0.8% | $18.99 | $18.99 | $18.99 | 0 | |
| $18.84 | -0.12 | -0.6% | $18.84 | $18.84 | $18.84 | 0 |
- Ticker
- NASDAQ:HLMSX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Harding Loevner Intl Small Companies PTF Investor Class on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Harding Loevner Intl Small Companies PTF Investor Class.