Harding Loevner Emerging Markets Portfolio Advisor Class (HLEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.99
0.00 (0.00%)
May 20, 2025, 8:09 AM EDT
HLEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | - | - |
| May 19, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| May 16, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.26% |
| May 15, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.08% |
| May 14, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.59% |
| May 13, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.05% |
| May 12, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 2.94% |
| May 9, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| May 8, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.11% |
| May 7, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.08% |
| May 6, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.27% |
| May 5, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.19% |
| May 2, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1.65% |
| May 1, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.16% |
| Apr 30, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.99% |
| Apr 29, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.30% |
| Apr 28, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.44% |
| Apr 25, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.22% |
| Apr 24, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.64% |
| Apr 23, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.41% |
| Apr 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.63% |
| Apr 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.31% |
| Apr 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.95% |
| Apr 16, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -1.06% |
| Apr 15, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.75% |
| Apr 14, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.55% |
| Apr 11, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 2.18% |
| Apr 10, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.62% |
| Apr 9, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 4.46% |
| Apr 8, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -3.18% |
| Apr 7, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -3.17% |
| Apr 4, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -4.17% |
| Apr 3, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -2.20% |
| Apr 2, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.11% |
| Apr 1, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.58% |
| Mar 31, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.90% |
| Mar 28, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.66% |
| Mar 27, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.67% |
| Mar 26, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.35% |
| Mar 25, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Mar 24, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.05% |
| Mar 21, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.29% |
| Mar 20, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.66% |
| Mar 19, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.37% |
| Mar 18, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.32% |
| Mar 17, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.54% |
| Mar 14, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 1.42% |
| Mar 13, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.27% |
| Mar 12, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.30% |
| Mar 11, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.58% |