Harding Loevner Frontier Emerging Markets Fund Institutional Class (HLFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.37
-0.01 (-0.11%)
At close: Jul 8, 2026
HLFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% |
| Jun 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.49% |
| Jun 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.76% |
| Jun 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.66% |
| Jun 10, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Jun 9, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.78% |
| Jun 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Jun 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.75% |
| Jun 4, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Jun 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% |
| Jun 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% |
| Jun 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.55% |
| May 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% |
| May 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.76% |
| May 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| May 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.10% |
| May 22, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.77% |
| May 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% |
| 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% |