Harding Loevner Institutional Emerging Markets Portfolio Class I (HLMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.06
+0.06 (0.33%)
Jun 10, 2025, 8:06 AM EDT

HLMEX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 17, 2005Jun 9, 2025Max ▾2006200720082009201020112012201320142015201620172018201920202021202220232024202520062006200820082010201020122012201420142016201620182018202020202022202220242024010.0020.0018.06

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 9, 202518.0618.0618.0618.0618.060.33%
Jun 6, 202518.0018.0018.0018.0018.000.17%
Jun 5, 202517.9717.9717.9717.9717.970.50%
Jun 4, 202517.8817.8817.8817.8817.880.39%
Jun 3, 202517.8117.8117.8117.8117.810.06%
Jun 2, 202517.8017.8017.8017.8017.800.62%
May 30, 202517.6917.6917.6917.6917.69-1.01%
May 29, 202517.8717.8717.8717.8717.870.28%
May 28, 202517.8217.8217.8217.8217.82-0.06%
May 27, 202517.8317.8317.8317.8317.83-0.06%
May 23, 202517.8417.8417.8417.8417.840.39%
May 22, 202517.7717.7717.7717.7717.77-0.39%
May 21, 202517.8417.8417.8417.8417.84-0.22%
May 20, 202517.8817.8817.8817.8817.88-0.45%
May 19, 202517.9617.9617.9617.9617.96-
May 16, 202517.9617.9617.9617.9617.96-0.22%
May 15, 202518.0018.0018.0018.0018.000.11%
May 14, 202517.9817.9817.9817.9817.980.56%
May 13, 202517.8817.8817.8817.8817.88-0.06%
May 12, 202517.8917.8917.8917.8917.892.93%
May 9, 202517.3817.3817.3817.3817.38-
May 8, 202517.3817.3817.3817.3817.380.12%
May 7, 202517.3617.3617.3617.3617.36-0.12%
May 6, 202517.3817.3817.3817.3817.380.29%
May 5, 202517.3317.3317.3317.3317.330.17%
May 2, 202517.3017.3017.3017.3017.301.65%
May 1, 202517.0217.0217.0217.0217.020.18%
Apr 30, 202516.9916.9916.9916.9916.990.95%
Apr 29, 202516.8316.8316.8316.8316.830.30%
Apr 28, 202516.7816.7816.7816.7816.780.48%
Apr 25, 202516.7016.7016.7016.7016.700.18%
Apr 24, 202516.6716.6716.6716.6716.670.66%
Apr 23, 202516.5616.5616.5616.5616.561.41%
Apr 22, 202516.3316.3316.3316.3316.331.62%
Apr 21, 202516.0716.0716.0716.0716.07-0.31%
Apr 17, 202516.1216.1216.1216.1216.120.94%
Apr 16, 202515.9715.9715.9715.9715.97-1.05%
Apr 15, 202516.1416.1416.1416.1416.140.69%
Apr 14, 202516.0316.0316.0316.0316.031.39%
Apr 11, 202515.8115.8115.8115.8115.812.26%
Apr 10, 202515.4615.4615.4615.4615.46-0.64%
Apr 9, 202515.5615.5615.5615.5615.564.50%
Apr 8, 202514.8914.8914.8914.8914.89-3.19%
Apr 7, 202515.3815.3815.3815.3815.38-3.15%
Apr 4, 202515.8815.8815.8815.8815.88-4.22%
Apr 3, 202516.5816.5816.5816.5816.58-2.18%
Apr 2, 202516.9516.9516.9516.9516.950.12%
Apr 1, 202516.9316.9316.9316.9316.930.59%
Mar 31, 202516.8316.8316.8316.8316.83-0.94%
Mar 28, 202516.9916.9916.9916.9916.99-1.68%