Harding Loevner Frontier Emerg MktsInstZ (HLFZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.38
-0.03 (-0.36%)
May 16, 2025, 4:00 PM EDT
HLFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.60% |
| May 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.36% |
| May 15, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% |
| May 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
| May 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.84% |
| May 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% |
| May 9, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% |
| May 8, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| May 7, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% |
| May 6, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| May 5, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% |
| May 2, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.98% |
| May 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Apr 30, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Apr 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Apr 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Apr 25, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.87% |
| Apr 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.26% |
| Apr 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.51% |
| Apr 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.02% |
| Apr 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% |
| Apr 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% |
| Apr 16, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.01% |
| Apr 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% |
| Apr 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.68% |
| Apr 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.84% |
| Apr 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.93% |
| Apr 9, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.94% |
| Apr 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Apr 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% |
| Apr 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.65% |
| Apr 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.59% |
| Apr 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% |
| Apr 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.50% |
| Mar 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| Mar 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Mar 27, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.62% |
| Mar 26, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.37% |
| Mar 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Mar 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Mar 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% |
| Mar 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| Mar 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Mar 18, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.61% |
| Mar 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% |
| Mar 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% |
| Mar 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% |
| Mar 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Mar 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% |
| Mar 10, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.74% |