Harding Loevner Frontier Emerging Markets Fund Institutional Class (HLFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.00
+0.08 (0.90%)
At close: Apr 1, 2026
HLFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.06% |
| Mar 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% |
| Mar 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% |
| Mar 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.10% |
| Mar 25, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.03% |
| Mar 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.34% |
| Mar 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% |
| Mar 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Mar 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% |
| Mar 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.24% |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% |
| Mar 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.23% |
| Mar 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.43% |
| Mar 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% |
| Mar 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2.82% |
| Mar 9, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.32% |
| Mar 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.73% |
| Mar 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% |
| Mar 4, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 3, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.64% |
| Mar 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.77% |
| Feb 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.93% |
| Feb 26, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.12% |
| Feb 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.92% |
| Feb 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Feb 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Feb 20, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.41% |
| Feb 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% |
| Feb 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% |
| Feb 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| Feb 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.52% |
| Feb 12, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.31% |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Feb 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Feb 6, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% |
| Feb 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% |
| Feb 4, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.51% |
| Feb 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% |
| Feb 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| Jan 30, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% |
| Jan 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% |
| Jan 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.82% |
| Jan 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.93% |
| Jan 26, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| Jan 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jan 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.95% |
| Jan 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Jan 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |