Harding Loevner Frontier Emerg MktsInstZ (HLFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.51
-0.01 (-0.11%)
At close: Jul 8, 2026
HLFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| Jul 7, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.52% |
| Jul 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| Jul 2, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.85% |
| Jul 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.32% |
| Jun 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| Jun 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% |
| Jun 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Jun 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% |
| Jun 24, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.43% |
| Jun 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.85% |
| Jun 22, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.84% |
| Jun 18, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Jun 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.73% |
| Jun 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| Jun 15, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.56% |
| Jun 12, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.64% |
| Jun 11, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.75% |
| Jun 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| Jun 9, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% |
| Jun 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% |
| Jun 5, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.83% |
| Jun 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% |
| Jun 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% |
| Jun 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| Jun 1, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% |
| May 28, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.75% |
| May 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| May 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.19% |
| May 22, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% |
| May 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% |
| May 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% |
| May 19, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.33% |
| May 18, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.22% |
| May 15, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.71% |
| May 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.65% |
| May 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.75% |
| May 12, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.06% |
| May 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| May 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| May 7, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| May 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.51% |
| May 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% |
| May 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% |
| May 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% |
| Apr 29, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% |
| Apr 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.18% |
| Apr 27, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.85% |