Harding Loevner Frontier Emerg MktsInstZ (HLFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.76
-0.04 (-0.41%)
At close: Feb 13, 2026
HLFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| Jan 16, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% |
| Jan 14, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Jan 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% |
| Jan 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.27% |
| Jan 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.43% |
| Jan 8, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.54% |
| Jan 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.32% |
| Jan 6, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.31% |
| Jan 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% |
| Jan 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% |
| Dec 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.22% |
| Dec 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.11% |
| Dec 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Dec 26, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| Dec 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Dec 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Dec 22, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.89% |
| Dec 19, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Dec 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% |
| Dec 17, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% |
| Dec 16, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Dec 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.55% |
| Dec 12, 2025 | 8.97 | 8.97 | 8.97 | 9.30 | 8.97 | -0.75% |
| Dec 11, 2025 | 9.04 | 9.04 | 9.04 | 9.37 | 9.04 | 0.43% |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.33 | 9.00 | 0.43% |
| Dec 9, 2025 | 8.96 | 8.96 | 8.96 | 9.29 | 8.96 | 0.22% |
| Dec 8, 2025 | 8.94 | 8.94 | 8.94 | 9.27 | 8.94 | -0.11% |
| Dec 5, 2025 | 8.95 | 8.95 | 8.95 | 9.28 | 8.95 | -0.11% |
| Dec 4, 2025 | 8.96 | 8.96 | 8.96 | 9.29 | 8.96 | 0.11% |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 9.28 | 8.95 | 0.22% |