Harding Loevner Frontier Emerging Markets Fund Institutional Class (HLFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.53
0.00 (0.00%)
At close: Oct 15, 2026
HLFMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 9, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 8, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| Oct 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Oct 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Oct 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Oct 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Oct 1, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 29, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.02% |
| Sep 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | - |
| Sep 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | - |
| Sep 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | - |
| Sep 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | - |
| Sep 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | -0.11% |
| Sep 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 8.53 | - |
| Sep 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 8.53 | -0.11% |
| Sep 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 8.54 | -0.21% |
| Sep 14, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 8.55 | - |
| Sep 11, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 8.55 | -0.31% |
| Sep 10, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 8.58 | -0.10% |
| Sep 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 8.59 | -0.61% |
| Sep 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 8.64 | -0.21% |
| Sep 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 8.66 | 0.21% |
| Sep 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 8.64 | 0.62% |
| Sep 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 8.59 | 0.21% |
| Sep 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 8.57 | 0.63% |
| Aug 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.52 | -0.63% |
| Aug 28, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 8.57 | -0.92% |
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 8.65 | -0.62% |
| Aug 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 8.71 | -0.10% |
| Aug 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 8.72 | 0.10% |
| Aug 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 8.71 | 0.21% |
| Aug 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 8.69 | 0.93% |
| Aug 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 8.61 | 0.21% |
| Aug 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 8.59 | 0.21% |
| Aug 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 8.57 | -0.82% |
| Aug 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 8.64 | -0.21% |
| Aug 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 8.66 | 0.10% |
| Aug 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 8.65 | -0.41% |
| Aug 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 8.69 | 0.63% |
| Aug 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 8.63 | 0.20% |
| Aug 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 8.62 | 0.10% |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 8.61 | 0.53% |
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 8.56 | -0.21% |