Harding Loevner Frontier Emerging Markets Fund Institutional Class (HLFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.41
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
HLFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% |
| Jun 9, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.36% |
| Jun 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Jun 5, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Jun 4, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% |
| Jun 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |
| Jun 2, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.33% |
| May 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| May 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| May 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% |
| May 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| May 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.73% |
| May 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| May 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| May 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% |
| May 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% |
| May 16, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% |
| May 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| May 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% |
| May 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.85% |
| May 12, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% |
| May 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| May 8, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| May 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% |
| May 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| May 5, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.62% |
| May 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.87% |
| May 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Apr 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% |
| Apr 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Apr 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Apr 25, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.88% |
| Apr 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.28% |
| Apr 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% |
| Apr 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.04% |
| Apr 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% |
| Apr 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% |
| Apr 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% |
| Apr 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% |
| Apr 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.57% |
| Apr 11, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.87% |
| Apr 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.94% |
| Apr 9, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.95% |
| Apr 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% |
| Apr 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.69% |
| Apr 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.62% |
| Apr 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% |
| Apr 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% |
| Mar 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% |