Harding Loevner Institutional Emerging Markets Portfolio Class I (HLMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.04
-0.08 (-0.72%)
Apr 2, 2026, 4:00 PM EST
HLMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.72% |
| Apr 1, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.83% |
| Mar 31, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.77% |
| Mar 30, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.83% |
| Mar 27, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.92% |
| Mar 26, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.41% |
| Mar 25, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.01% |
| Mar 24, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.45% |
| Mar 23, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.55% |
| Mar 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.06% |
| Mar 19, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.80% |
| Mar 18, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.14% |
| Mar 17, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.15% |
| Mar 16, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.81% |
| Mar 13, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.81% |
| Mar 12, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.36% |
| Mar 11, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.53% |
| Mar 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.79% |
| Mar 9, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% |
| Mar 6, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.06% |
| Mar 5, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% |
| Mar 4, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% |
| Mar 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.02% |
| Mar 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.00% |
| Feb 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.90% |
| Feb 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.41% |
| Feb 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.91% |
| Feb 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.17% |
| Feb 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% |
| Feb 20, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.76% |
| Feb 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.59% |
| Feb 17, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.25% |
| Feb 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.17% |
| Feb 12, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% |
| Feb 11, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% |
| Feb 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.08% |
| Feb 9, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.85% |
| Feb 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.73% |
| Feb 5, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.28% |
| Feb 4, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| Feb 3, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Feb 2, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% |
| Jan 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.02% |
| Jan 29, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 28, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.86% |
| Jan 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.13% |
| Jan 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.35% |
| Jan 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% |
| Jan 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.97% |