Harding Loevner Institutional Emerging Markets Portfolio Class I (HLMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.31
-0.19 (-1.52%)
May 20, 2026, 8:06 AM EST
HLMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.52% |
| May 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| May 15, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.42% |
| May 14, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.23% |
| May 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.94% |
| May 12, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.70% |
| May 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| May 8, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.47% |
| May 7, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.39% |
| May 6, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.95% |
| May 5, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.54% |
| May 4, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.32% |
| May 1, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Apr 30, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.57% |
| Apr 29, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.41% |
| Apr 28, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.57% |
| Apr 27, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Apr 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.16% |
| Apr 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.38% |
| Apr 22, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.99% |
| Apr 21, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.49% |
| Apr 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Apr 17, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.66% |
| Apr 16, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% |
| Apr 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.75% |
| Apr 14, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.70% |
| Apr 13, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Apr 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.86% |
| Apr 9, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.26% |
| Apr 8, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 5.13% |
| Apr 7, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% |
| Apr 6, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.36% |
| 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% |