Harding Loevner Frontier Emerging Markets Fund Institutional Class (HLFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.70
-0.06 (-0.61%)
At close: Aug 27, 2026
HLFMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.61% |
| Aug 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Aug 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| Aug 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Aug 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.93% |
| Aug 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| Aug 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| Aug 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.83% |
| Aug 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% |
| Aug 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% |
| Aug 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% |
| Aug 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
| Aug 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| Aug 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% |
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| Aug 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Aug 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% |
| Aug 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.48% |
| Jul 31, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% |
| Jul 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.48% |
| Jul 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.43% |
| Jul 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.43% |
| Jul 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Jul 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.32% |
| Jul 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% |
| Jul 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Jul 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.85% |
| Jul 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% |
| Jul 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% |
| Jul 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% |
| Jul 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| Jul 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.06% |
| Jul 10, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% |
| Jul 9, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% |
| Jul 8, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Jul 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Jul 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% |
| Jul 2, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.86% |
| Jul 1, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Jun 30, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% |
| Jun 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% |
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jun 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.43% |
| Jun 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.32% |
| Jun 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.86% |
| Jun 22, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% |
| Jun 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.11% |
| Jun 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% |