Harding Loevner Instl Emerg Mkts Z (HLEZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.70
-0.02 (-0.16%)
At close: Jul 8, 2026
HLEZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.55% |
| Jun 12, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.86% |
| Jun 11, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 2.73% |
| Jun 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.81% |
| Jun 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.03% |
| Jun 8, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.48% |
| Jun 5, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -4.21% |
| Jun 4, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.53% |
| Jun 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.13% |
| Jun 2, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.53% |
| Jun 1, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.84% |
| May 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% |
| May 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.08% |
| May 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% |
| May 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.13% |
| May 22, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| May 21, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.04% |
| May 20, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.21% |
| May 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.51% |
| May 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.24% |
| May 15, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -2.32% |
| May 14, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.31% |
| May 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.01% |
| May 12, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.68% |
| May 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| May 8, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% |
| May 7, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% |
| May 6, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 3.00% |
| May 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.52% |
| May 4, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% |
| May 1, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.24% |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.49% |
| Apr 29, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.41% |
| Apr 28, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.57% |
| Apr 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |