Harding Loevner Instl Emerg Mkts Z (HLEZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.05
-0.02 (-0.15%)
At close: Aug 26, 2026
HLEZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Aug 25, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.40% |
| Aug 24, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.07% |
| Aug 21, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.48% |
| Aug 20, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.78% |
| Aug 19, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.62% |
| Aug 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.61% |
| Aug 17, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Aug 14, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.53% |
| Aug 13, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% |
| Aug 12, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.01% |
| Aug 11, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.31% |
| Aug 10, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| Aug 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| Aug 6, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.00% |
| Aug 5, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Aug 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.33% |
| Aug 3, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.94% |
| Jul 31, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.11% |
| Jul 30, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 3.46% |
| Jul 29, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.38% |
| Jul 28, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.36% |
| Jul 27, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% |
| Jul 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.43% |
| Jul 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.55% |
| Jul 22, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.31% |
| Jul 21, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.17% |
| Jul 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Jul 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.11% |
| Jul 16, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.26% |
| Jul 15, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.63% |
| Jul 14, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.04% |
| Jul 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.42% |
| Jul 10, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| Jul 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.71% |
| Jul 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.16% |
| Jul 7, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.85% |
| Jul 6, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.45% |
| Jul 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% |
| Jul 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.93% |
| Jun 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.39% |
| Jun 29, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.86% |
| Jun 26, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.78% |
| Jun 25, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.78% |
| Jun 24, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Jun 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.70% |
| Jun 22, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Jun 18, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.69% |
| Jun 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Jun 16, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% |