Harding Loevner Frontier Emerging Markets Fund Investor Class (HLMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.10
-0.11 (-1.19%)
At close: Apr 28, 2026
HLMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.19% |
| Apr 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.86% |
| Apr 24, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.32% |
| Apr 23, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.75% |
| Apr 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Apr 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.84% |
| Apr 20, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Apr 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.39% |
| Apr 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% |
| Apr 15, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% |
| Apr 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.43% |
| Apr 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| Apr 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% |
| Apr 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Apr 8, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.15% |
| Apr 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.22% |
| Apr 6, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.67% |
| Apr 2, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 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% |