Harding, Loevner Funds, Inc. - Emerging Markets Portfolio HLEMX
23.45 USD +0.14 (+0.60%)
Regular-session close
Day range unavailable
23.11 52-week range 46.35
- YTD
- -34.63%
- 1 year
- -44.31%
HLEMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00% |
| Dec 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00% |
| Dec 24, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00% |
| Dec 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00% |
| Dec 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00% |
| Dec 19, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | +0.14 | +0.60% |
| Dec 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | +0.20 | +0.87% |
| Dec 17, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | -0.16 | -0.69% |
| Dec 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | -0.19 | -0.81% |
| Dec 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | -22.02 | -48.42% |
| Dec 12, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | -0.39 | -0.85% |
| Dec 11, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | -0.14 | -0.30% |
| Dec 10, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | +0.46 | +1.01% |
| Dec 9, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | -0.07 | -0.15% |
| Dec 8, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | -0.09 | -0.20% |
| Dec 5, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | +0.17 | +0.37% |
| Dec 4, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | -0.02 | -0.04% |
| Dec 3, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | +0.09 | +0.20% |
| Dec 2, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | +0.21 | +0.46% |
| Dec 1, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | -0.08 | -0.18% |
| Nov 28, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | +0.12 | +0.27% |
| Nov 26, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | +0.37 | +0.82% |
| Nov 25, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | +0.19 | +0.43% |
| Nov 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | +0.27 | +0.61% |
| Nov 21, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | -0.01 | -0.02% |
| Nov 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | -0.61 | -1.36% |
| Nov 19, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | -0.13 | -0.29% |
| Nov 18, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | -0.17 | -0.38% |
| Nov 17, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | -0.36 | -0.79% |
| Nov 14, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | -0.24 | -0.52% |
| Nov 13, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | -0.18 | -0.39% |
| Nov 12, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | +0.06 | +0.13% |
| Nov 11, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | +0.03 | +0.07% |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | +0.49 | +1.08% |
| Nov 7, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | +0.08 | +0.18% |
| Nov 6, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | -0.01 | -0.02% |
| Nov 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | +0.21 | +0.46% |
| Nov 4, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | -0.66 | -1.44% |
| Nov 3, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | +0.12 | +0.26% |
| Oct 31, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | -0.05 | -0.11% |
| Oct 30, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | -0.53 | -1.14% |
| Oct 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | +0.13 | +0.28% |
| Oct 28, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | -0.02 | -0.04% |
| Oct 27, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | +0.43 | +0.94% |
| Oct 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | +0.26 | +0.57% |
| Oct 23, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | +0.30 | +0.66% |
| Oct 22, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | -0.07 | -0.15% |
| Oct 21, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | -0.16 | -0.35% |
| Oct 20, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | +0.36 | +0.80% |
| Oct 17, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | -0.05 | -0.11% |
| Oct 16, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | +0.24 | +0.53% |
| Oct 15, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | +0.57 | +1.28% |
| Oct 14, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | -0.52 | -1.16% |
| Oct 13, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | +0.60 | +1.36% |
| Oct 10, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | -1.19 | -2.62% |
| Oct 9, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | -0.06 | -0.13% |
| Oct 8, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | +0.24 | +0.53% |
| Oct 7, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | -0.16 | -0.35% |
| Oct 6, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | +0.13 | +0.29% |
| Oct 3, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | +0.13 | +0.29% |
| Oct 2, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | +0.28 | +0.62% |
| Oct 1, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | +0.27 | +0.60% |
| Sep 30, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | +0.12 | +0.27% |
| Sep 29, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | +0.35 | +0.79% |
64 days, newest first. Daily bars as drawn on the HLEMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.