Harding Loevner Institutional Emerging Markets Portfolio Class I (HLMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.67
-0.15 (-1.09%)
Oct 16, 2026, 8:06 AM EST
HLMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Oct 15, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.09% |
| Oct 14, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.50% |
| Oct 13, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.75% |
| Oct 12, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.90% |
| Oct 9, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.19% |
| Oct 8, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.86% |
| Oct 7, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.02% |
| Oct 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.68% |
| Oct 5, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.07% |
| Oct 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.19% |
| Oct 1, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Sep 30, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.83% |
| Sep 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Sep 28, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.30% |
| Sep 25, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.69% |
| Sep 24, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| Sep 23, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.62% |
| Sep 22, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.75% |
| Sep 21, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 2.08% |
| Sep 18, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| Sep 17, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| Sep 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| Sep 15, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.49% |
| Sep 14, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.31% |
| Sep 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| Sep 10, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.89% |
| Sep 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.75% |
| Sep 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.07% |
| Sep 4, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.37% |
| Sep 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Sep 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Sep 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.21% |
| Aug 31, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.14% |
| Aug 28, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% |
| Aug 27, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 12.29% |
| Aug 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| Aug 25, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.49% |
| Aug 24, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.08% |
| Aug 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.41% |
| Aug 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.79% |
| Aug 19, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.55% |
| Aug 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.63% |
| Aug 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Aug 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.46% |
| Aug 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.54% |
| Aug 12, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.94% |
| Aug 11, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.23% |
| Aug 10, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.23% |
| Aug 7, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |