Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 3:31AM ET - U.S. Markets open in 5 hours and 59 minutes. Dow  0.01% Nasdaq  0.00%

Harding Loevner Global Equity Advisor (HLMGX)

On Dec 7: 21.31   0.10 (0.47%)

MORE ON HLMGX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 21.31 21.31 21.31 21.31 0 21.31 4-Dec-09 21.41 21.41 21.41 21.41 0 21.41 3-Dec-09 21.34 21.34 21.34 21.34 0 21.34 2-Dec-09 21.46 21.46 21.46 21.46 0 21.46 1-Dec-09 21.50 21.50 21.50 21.50 0 21.50 30-Nov-09 21.12 21.12 21.12 21.12 0 21.12 27-Nov-09 20.99 20.99 20.99 20.99 0 20.99 25-Nov-09 21.47 21.47 21.47 21.47 0 21.47 24-Nov-09 21.28 21.28 21.28 21.28 0 21.28 23-Nov-09 21.37 21.37 21.37 21.37 0 21.37 20-Nov-09 21.05 21.05 21.05 21.05 0 21.05 19-Nov-09 21.18 21.18 21.18 21.18 0 21.18 18-Nov-09 21.49 21.49 21.49 21.49 0 21.49 17-Nov-09 21.52 21.52 21.52 21.52 0 21.52 16-Nov-09 21.62 21.62 21.62 21.62 0 21.62 13-Nov-09 21.32 21.32 21.32 21.32 0 21.32 12-Nov-09 21.19 21.19 21.19 21.19 0 21.19 11-Nov-09 21.43 21.43 21.43 21.43 0 21.43 10-Nov-09 21.36 21.36 21.36 21.36 0 21.36 9-Nov-09 21.35 21.35 21.35 21.35 0 21.35 6-Nov-09 20.88 20.88 20.88 20.88 0 20.88 5-Nov-09 20.89 20.89 20.89 20.89 0 20.89 4-Nov-09 20.55 20.55 20.55 20.55 0 20.55 3-Nov-09 20.45 20.45 20.45 20.45 0 20.45 2-Nov-09 20.43 20.43 20.43 20.43 0 20.43 30-Oct-09 20.27 20.27 20.27 20.27 0 20.27 29-Oct-09 20.80 20.80 20.80 20.80 0 20.80 28-Oct-09 20.31 20.31 20.31 20.31 0 20.31 27-Oct-09 20.86 20.86 20.86 20.86 0 20.86 26-Oct-09 20.96 20.96 20.96 20.96 0 20.96 23-Oct-09 21.13 21.13 21.13 21.13 0 21.13 22-Oct-09 21.46 21.46 21.46 21.46 0 21.46 21-Oct-09 21.34 21.34 21.34 21.34 0 21.34 20-Oct-09 21.45 21.45 21.45 21.45 0 21.45 19-Oct-09 21.59 21.59 21.59 21.59 0 21.59 16-Oct-09 21.30 21.30 21.30 21.30 0 21.30 15-Oct-09 21.47 21.47 21.47 21.47 0 21.47 14-Oct-09 21.40 21.40 21.40 21.40 0 21.40 13-Oct-09 20.99 20.99 20.99 20.99 0 20.99 12-Oct-09 20.98 20.98 20.98 20.98 0 20.98 9-Oct-09 20.85 20.85 20.85 20.85 0 20.85 8-Oct-09 20.80 20.80 20.80 20.80 0 20.80 7-Oct-09 20.52 20.52 20.52 20.52 0 20.52 6-Oct-09 20.43 20.43 20.43 20.43 0 20.43 5-Oct-09 20.07 20.07 20.07 20.07 0 20.07 2-Oct-09 19.86 19.86 19.86 19.86 0 19.86 1-Oct-09 20.02 20.02 20.02 20.02 0 20.02 30-Sep-09 20.51 20.51 20.51 20.51 0 20.51 29-Sep-09 20.52 20.52 20.52 20.52 0 20.52 28-Sep-09 20.48 20.48 20.48 20.48 0 20.48 25-Sep-09 20.18 20.18 20.18 20.18 0 20.18 24-Sep-09 20.24 20.24 20.24 20.24 0 20.24 23-Sep-09 20.42 20.42 20.42 20.42 0 20.42 22-Sep-09 20.59 20.59 20.59 20.59 0 20.59 21-Sep-09 20.43 20.43 20.43 20.43 0 20.43 18-Sep-09 20.48 20.48 20.48 20.48 0 20.48 17-Sep-09 20.49 20.49 20.49 20.49 0 20.49 16-Sep-09 20.60 20.60 20.60 20.60 0 20.60 15-Sep-09 20.32 20.32 20.32 20.32 0 20.32 14-Sep-09 20.26 20.26 20.26 20.26 0 20.26 11-Sep-09 20.23 20.23 20.23 20.23 0 20.23 10-Sep-09 20.19 20.19 20.19 20.19 0 20.19 9-Sep-09 19.91 19.91 19.91 19.91 0 19.91 8-Sep-09 19.68 19.68 19.68 19.68 0 19.68 4-Sep-09 19.35 19.35 19.35 19.35 0 19.35 3-Sep-09 19.08 19.08 19.08 19.08 0 19.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions