Harding Loevner Frontier Emerg MktsInstZ (HLFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.25
-0.11 (-1.18%)
At close: Apr 28, 2026
HLFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.32% |
| Apr 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.73% |
| Apr 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Apr 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.93% |
| Apr 20, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% |
| Apr 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.47% |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Apr 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| Apr 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| Apr 13, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Apr 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Apr 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% |
| Apr 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.08% |
| Apr 7, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Apr 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% |
| Apr 2, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| 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% |