Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 5:56PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

Harding Loevner International Eq Instl (HLMIX)

On Dec 29: 12.87   0.04 (0.31%)

MORE ON HLMIX

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* 28-Dec-09 12.83 12.83 12.83 12.83 0 12.83 24-Dec-09 12.82 12.82 12.82 12.82 0 12.82 23-Dec-09 12.74 12.74 12.74 12.74 0 12.74 22-Dec-09 12.64 12.64 12.64 12.64 0 12.64 21-Dec-09 12.55 12.55 12.55 12.55 0 12.55 18-Dec-09 12.53 12.53 12.53 12.53 0 12.53 17-Dec-09 12.53 12.53 12.53 12.53 0 12.53 16-Dec-09 12.85 12.85 12.85 12.85 0 12.85 15-Dec-09 12.75 12.75 12.75 12.75 0 12.75 14-Dec-09 12.83 12.83 12.83 12.83 0 12.83 11-Dec-09 12.72 12.72 12.72 12.72 0 12.72 10-Dec-09 12.65 12.65 12.65 12.65 0 12.65 9-Dec-09 12.64 12.64 12.64 12.64 0 12.64 8-Dec-09 12.65 12.65 12.65 12.65 0 12.65 7-Dec-09 12.86 12.86 12.86 12.86 0 12.86 4-Dec-09 12.86 12.86 12.86 12.86 0 12.86 3-Dec-09 12.83 12.83 12.83 12.83 0 12.83 2-Dec-09 12.85 12.85 12.85 12.85 0 12.85 1-Dec-09 12.83 12.83 12.83 12.83 0 12.83 30-Nov-09 12.53 12.53 12.53 12.53 0 12.53 27-Nov-09 12.48 12.48 12.48 12.48 0 12.48 25-Nov-09 12.87 12.87 12.87 12.87 0 12.87 24-Nov-09 12.67 12.67 12.67 12.67 0 12.67 23-Nov-09 12.74 12.74 12.74 12.74 0 12.74 20-Nov-09 12.53 12.53 12.53 12.53 0 12.53 19-Nov-09 12.62 12.62 12.62 12.62 0 12.62 18-Nov-09 12.77 12.77 12.77 12.77 0 12.77 17-Nov-09 12.80 12.80 12.80 12.80 0 12.80 16-Nov-09 12.89 12.89 12.89 12.89 0 12.89 13-Nov-09 12.68 12.68 12.68 12.68 0 12.68 12-Nov-09 12.59 12.59 12.59 12.59 0 12.59 11-Nov-09 12.75 12.75 12.75 12.75 0 12.75 10-Nov-09 12.71 12.71 12.71 12.71 0 12.71 9-Nov-09 12.72 12.72 12.72 12.72 0 12.72 6-Nov-09 12.40 12.40 12.40 12.40 0 12.40 5-Nov-09 12.41 12.41 12.41 12.41 0 12.41 4-Nov-09 12.25 12.25 12.25 12.25 0 12.25 3-Nov-09 12.11 12.11 12.11 12.11 0 12.11 2-Nov-09 12.04 12.04 12.04 12.04 0 12.04 30-Oct-09 12.04 12.04 12.04 12.04 0 12.04 29-Oct-09 12.30 12.30 12.30 12.30 0 12.30 28-Oct-09 11.97 11.97 11.97 11.97 0 11.97 27-Oct-09 12.30 12.30 12.30 12.30 0 12.30 26-Oct-09 12.33 12.33 12.33 12.33 0 12.33 23-Oct-09 12.47 12.47 12.47 12.47 0 12.47 22-Oct-09 12.67 12.67 12.67 12.67 0 12.67 21-Oct-09 12.63 12.63 12.63 12.63 0 12.63 20-Oct-09 12.66 12.66 12.66 12.66 0 12.66 19-Oct-09 12.75 12.75 12.75 12.75 0 12.75 16-Oct-09 12.54 12.54 12.54 12.54 0 12.54 15-Oct-09 12.70 12.70 12.70 12.70 0 12.70 14-Oct-09 12.69 12.69 12.69 12.69 0 12.69 13-Oct-09 12.40 12.40 12.40 12.40 0 12.40 12-Oct-09 12.37 12.37 12.37 12.37 0 12.37 9-Oct-09 12.27 12.27 12.27 12.27 0 12.27 8-Oct-09 12.24 12.24 12.24 12.24 0 12.24 7-Oct-09 12.06 12.06 12.06 12.06 0 12.06 6-Oct-09 12.05 12.05 12.05 12.05 0 12.05 5-Oct-09 11.80 11.80 11.80 11.80 0 11.80 2-Oct-09 11.73 11.73 11.73 11.73 0 11.73 1-Oct-09 11.83 11.83 11.83 11.83 0 11.83 30-Sep-09 12.14 12.14 12.14 12.14 0 12.14 29-Sep-09 12.09 12.09 12.09 12.09 0 12.09 28-Sep-09 12.10 12.10 12.10 12.10 0 12.10 25-Sep-09 11.97 11.97 11.97 11.97 0 11.97 24-Sep-09 12.01 12.01 12.01 12.01 0 12.01 * 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