Harding Loevner Frontier Emerging Markets Fund Investor Class (HLMOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.25
-0.03 (-0.36%)
May 16, 2025, 4:00 PM EDT
HLMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.60% |
| May 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.73% |
| May 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| May 15, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| May 14, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| May 13, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.73% |
| May 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% |
| May 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% |
| May 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| May 7, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.37% |
| May 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| May 5, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% |
| May 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.00% |
| May 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Apr 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Apr 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.88% |
| Apr 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.28% |
| Apr 23, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Apr 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.17% |
| Apr 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% |
| Apr 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% |
| Apr 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.03% |
| Apr 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% |
| Apr 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% |
| Apr 11, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.87% |
| Apr 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.94% |
| Apr 9, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.95% |
| Apr 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 7, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.17% |
| Apr 4, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.82% |
| Apr 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.62% |
| Apr 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% |
| Apr 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% |
| Mar 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% |
| Mar 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Mar 27, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% |
| Mar 26, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% |
| Mar 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% |
| Mar 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Mar 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% |
| Mar 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% |
| Mar 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Mar 18, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% |
| Mar 17, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.62% |
| Mar 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% |
| Mar 13, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% |
| Mar 12, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Mar 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |