Harding Loevner Instl Emerg Mrkts I HLMEX
12.86 USD -0.09 (-0.69%)
Regular-session close
Day range unavailable
10.46 52-week range 21.19
- YTD
- +19.07%
- 1 year
- -39.17%
HLMEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | -0.26 | -1.97% |
| Nov 11, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | +0.32 | +2.48% |
| Nov 10, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | -0.09 | -0.69% |
| Nov 9, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.31 | +2.45% |
| Nov 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | +0.15 | +1.20% |
| Nov 5, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.68 | -5.15% |
| Nov 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | +0.22 | +1.69% |
| Nov 3, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.01 | +0.08% |
| Nov 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.07 | +0.54% |
| Oct 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39 | -2.93% |
| Oct 29, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | -0.13 | -0.97% |
| Oct 28, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | +0.23 | +1.74% |
| Oct 27, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | +0.15 | +1.15% |
| Oct 26, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | -0.24 | -1.81% |
| Oct 23, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | +0.11 | +0.84% |
| Oct 22, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.36 | -2.66% |
| Oct 21, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | -0.03 | -0.22% |
| Oct 20, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | -0.02 | -0.15% |
| Oct 19, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | +0.12 | +0.89% |
| Oct 16, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | -0.21 | -1.54% |
| Oct 15, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | -0.15 | -1.09% |
| Oct 14, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | -0.21 | -1.50% |
| Oct 13, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | -0.25 | -1.75% |
| Oct 12, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | -0.13 | -0.90% |
| Oct 9, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | +0.17 | +1.19% |
| Oct 8, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | -0.27 | -1.86% |
| Oct 7, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | -0.15 | -1.02% |
| Oct 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | -0.10 | -0.68% |
| Oct 5, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | +0.30 | +2.07% |
| Oct 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | +0.17 | +1.19% |
| Oct 1, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | +0.01 | +0.07% |
| Sep 30, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | -0.12 | -0.83% |
| Sep 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | +0.02 | +0.14% |
| Sep 28, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | -0.19 | -1.30% |
| Sep 25, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | +0.10 | +0.69% |
| Sep 24, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | -0.12 | -0.82% |
| Sep 23, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | -0.24 | -1.62% |
| Sep 22, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | +0.11 | +0.75% |
| Sep 21, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | +0.30 | +2.08% |
| Sep 18, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | +0.01 | +0.07% |
| Sep 17, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | +0.12 | +0.84% |
| Sep 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | +0.05 | +0.35% |
| Sep 15, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07 | -0.49% |
| Sep 14, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | -0.19 | -1.31% |
| Sep 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | -0.01 | -0.07% |
| Sep 10, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | -0.13 | -0.89% |
| Sep 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | -0.11 | -0.75% |
| Sep 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | -0.01 | -0.07% |
| Sep 4, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | +0.20 | +1.37% |
| Sep 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | +0.06 | +0.41% |
| Sep 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | +0.08 | +0.55% |
| Sep 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | -0.03 | -0.21% |
| Aug 31, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | -0.02 | -0.14% |
| Aug 28, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | -0.06 | -0.41% |
| Aug 27, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | +1.59 | +12.29% |
| Aug 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | -0.03 | -0.23% |
| Aug 25, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.19 | +1.49% |
| Aug 24, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | -0.14 | -1.08% |
| Aug 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | +0.18 | +1.41% |
| Aug 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | +0.10 | +0.79% |
| Aug 19, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | -0.07 | -0.55% |
| Aug 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | -0.21 | -1.63% |
| Aug 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 0.00 | 0.00% |
| Aug 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | -0.06 | -0.46% |
| Aug 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.07 | +0.54% |
65 days, newest first. Daily bars as drawn on the HLMEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.