Harding Loevner Emerging Markets Advisor (HLEMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 23, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Apr 22, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Apr 19, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Apr 18, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Apr 17, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Apr 16, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Apr 15, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Apr 12, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 11, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 10, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Apr 09, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 08, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Apr 05, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Apr 04, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Apr 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 02, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Apr 01, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Mar 28, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 27, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 26, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Mar 25, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Mar 22, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 21, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Mar 20, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Mar 19, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 18, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Mar 15, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Mar 14, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Mar 13, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Mar 12, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Mar 11, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Mar 08, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Mar 07, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Mar 06, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Mar 05, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Mar 04, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Mar 01, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Feb 29, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Feb 28, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Feb 27, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Feb 26, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Feb 23, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Feb 22, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Feb 21, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Feb 20, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Feb 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Feb 15, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Feb 14, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Feb 13, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Feb 12, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Feb 09, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Feb 08, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Feb 07, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Feb 06, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Feb 05, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Feb 02, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Feb 01, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 31, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Jan 30, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Jan 29, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Jan 26, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Jan 25, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Jan 24, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Jan 23, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 22, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Jan 19, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jan 18, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Jan 17, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Jan 16, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Jan 12, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 11, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Jan 10, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jan 09, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Jan 08, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Jan 05, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Jan 04, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 03, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Jan 02, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Dec 29, 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Dec 28, 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Dec 27, 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Dec 26, 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Dec 22, 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Dec 21, 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Dec 20, 2023 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Dec 19, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Dec 19, 2023 | 0.593 Dividend | |||||
| Dec 19, 2023 | 0.688 Capital Gain | |||||
| Dec 18, 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.00 | - |
| Dec 15, 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 40.01 | - |
| Dec 14, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 39.95 | - |
| Dec 13, 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 39.27 | - |
| Dec 12, 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 39.08 | - |
| Dec 11, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 39.17 | - |
| Dec 08, 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 39.14 | - |
| Dec 07, 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 39.10 | - |
| Dec 06, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 38.94 | - |
| Dec 05, 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 38.98 | - |
| Dec 04, 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 39.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.