Harding Loevner Frontier Emerging Markets Fund Investor Class (HLMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.00
-0.04 (-0.44%)
At close: May 19, 2026
HLMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% |
| May 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.22% |
| May 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.74% |
| May 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% |
| May 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.87% |
| May 12, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.08% |
| May 11, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| May 8, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.11% |
| May 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| May 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.53% |
| May 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
| May 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.22% |
| May 1, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% |
| Apr 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.44% |
| Apr 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.11% |
| 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% |