Harding Loevner Frontier Emerg MktsInstZ (HLFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.13
+0.08 (0.88%)
At close: Apr 1, 2026
HLFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.88% |
| Mar 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.03% |
| Mar 30, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.67% |
| Mar 27, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.56% |
| Mar 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.07% |
| Mar 25, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.00% |
| Mar 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.45% |
| Mar 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Mar 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.22% |
| Mar 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.44% |
| Mar 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% |
| Mar 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.22% |
| Mar 16, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.56% |
| Mar 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% |
| Mar 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.41% |
| Mar 11, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% |
| Mar 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.78% |
| Mar 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.18% |
| Mar 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.82% |
| Mar 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Mar 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Mar 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.61% |
| Mar 2, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.84% |
| Feb 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.91% |
| Feb 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.10% |
| Feb 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.91% |
| Feb 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Feb 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Feb 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Feb 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Feb 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| Feb 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Feb 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Feb 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Feb 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Feb 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| Feb 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% |
| Feb 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| Feb 5, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.43% |
| Feb 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Feb 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% |
| Feb 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Jan 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% |
| Jan 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% |
| Jan 28, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% |
| Jan 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% |
| Jan 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Jan 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| Jan 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |