Harding Loevner Frontier Emerging Markets Fund Investor Class (HLMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.67
-0.07 (-0.72%)
At close: Aug 27, 2026
HLMOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Aug 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| Aug 24, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Aug 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% |
| Aug 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Aug 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% |
| Aug 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.93% |
| Aug 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| Aug 14, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Aug 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% |
| Aug 12, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.62% |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| Aug 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Aug 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Aug 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Aug 5, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.21% |
| Aug 4, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% |
| Aug 3, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.48% |
| Jul 31, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.63% |
| Jul 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.48% |
| Jul 29, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% |
| Jul 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% |
| Jul 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Jul 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.43% |
| Jul 22, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.53% |
| Jul 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% |
| Jul 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.74% |
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Jul 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Jul 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Jul 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% |
| Jul 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.06% |
| Jul 10, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% |
| Jul 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% |
| Jul 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.11% |
| Jul 7, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Jul 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Jul 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.86% |
| Jul 1, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Jun 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% |
| Jun 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% |
| Jun 26, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Jun 25, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.54% |
| Jun 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% |
| Jun 23, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% |
| Jun 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% |
| Jun 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Jun 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.64% |
| Jun 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% |