Harding Loevner Frontier Emerging Markets Fund Institutional Class (HLFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.02
-0.04 (-0.44%)
At close: May 19, 2026
HLFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% |
| May 18, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% |
| May 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.74% |
| May 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.77% |
| May 13, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.87% |
| May 12, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.07% |
| May 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| May 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| May 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% |
| May 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| May 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% |
| May 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.22% |
| Apr 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.44% |
| Apr 29, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% |
| Apr 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.19% |
| Apr 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.75% |
| Apr 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% |
| Apr 23, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.74% |
| Apr 22, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Apr 21, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.84% |
| Apr 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.50% |
| Apr 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Apr 15, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.32% |
| Apr 14, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% |
| Apr 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% |
| Apr 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Apr 9, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% |
| Apr 8, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.03% |
| Apr 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% |
| Apr 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% |
| Apr 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Apr 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% |
| 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% |