Harding Loevner Frontier Emerging Markets Fund Investor Class (HLMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.61
-0.04 (-0.41%)
Feb 13, 2026, 9:30 AM EST
HLMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% |
| Jan 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% |
| Jan 15, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Jan 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Jan 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Jan 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.18% |
| Jan 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Jan 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.54% |
| Jan 7, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.44% |
| Jan 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.33% |
| Jan 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.89% |
| Jan 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% |
| Dec 31, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.11% |
| Dec 30, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Dec 29, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| Dec 26, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% |
| Dec 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Dec 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Dec 22, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.90% |
| Dec 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Dec 18, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Dec 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.56% |
| Dec 16, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Dec 15, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.28% |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 9.14 | 8.85 | -0.65% |
| Dec 11, 2025 | 8.91 | 8.91 | 8.91 | 9.20 | 8.91 | 0.44% |
| Dec 10, 2025 | 8.87 | 8.87 | 8.87 | 9.16 | 8.87 | 0.44% |
| Dec 9, 2025 | 8.83 | 8.83 | 8.83 | 9.12 | 8.83 | 0.11% |
| Dec 8, 2025 | 8.82 | 8.82 | 8.82 | 9.11 | 8.82 | -0.11% |
| Dec 5, 2025 | 8.83 | 8.83 | 8.83 | 9.12 | 8.83 | -0.11% |
| Dec 4, 2025 | 8.84 | 8.84 | 8.84 | 9.13 | 8.84 | 0.11% |
| Dec 3, 2025 | 8.83 | 8.83 | 8.83 | 9.12 | 8.83 | 0.22% |