Harding Loevner Frontier Emerging Markets Fund Investor Class (HLMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.99
+0.09 (1.01%)
At close: Apr 1, 2026
HLMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% |
| Mar 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.95% |
| Mar 30, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.68% |
| Mar 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.57% |
| Mar 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.00% |
| Mar 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.92% |
| Mar 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% |
| Mar 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Mar 20, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.24% |
| Mar 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% |
| Mar 18, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% |
| Mar 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.12% |
| Mar 16, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% |
| Mar 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% |
| Mar 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.43% |
| Mar 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% |
| Mar 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% |
| Mar 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% |
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.84% |
| Mar 5, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% |
| Mar 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.75% |
| Mar 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.77% |
| Feb 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.93% |
| Feb 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.12% |
| Feb 25, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.92% |
| Feb 24, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Feb 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Feb 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% |
| Feb 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% |
| Feb 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| Feb 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Feb 10, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Feb 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% |
| Feb 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.74% |
| Feb 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.35% |
| Feb 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% |
| Feb 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% |
| Feb 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% |
| Jan 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% |
| Jan 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.41% |
| Jan 28, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% |
| Jan 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.94% |
| Jan 26, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Jan 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jan 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% |
| Jan 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |