Harding Loevner Emerging Markets Portfolio Advisor Class (HLEMX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HLEMX Historical Return
If you invested $1000 in Harding Loevner Emerging Markets Portfolio Advisor Class (HLEMX) 10 years ago, it would be worth $1,543.78 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $904.36, while $1000 invested 1 year ago would be worth $1,168.41. This corresponds to total returns of 54.38%, -9.56%, 16.84%, respectively, with annualized returns of 4.44%, -1.99%, 16.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HLEMX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| December 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| December 24, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| December 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| December 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| December 19, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| December 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0 |
| December 17, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 |
| December 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0 |
| December 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 |
| December 12, 2025 | 45.48 | 45.48 | 23.55 | 45.48 | 45.48 | 0 |
| December 11, 2025 | 45.87 | 45.87 | 23.75 | 45.87 | 45.87 | 0 |
| December 10, 2025 | 46.01 | 46.01 | 23.82 | 46.01 | 46.01 | 0 |
| December 09, 2025 | 45.55 | 45.55 | 23.59 | 45.55 | 45.55 | 0 |
| December 08, 2025 | 45.62 | 45.62 | 23.62 | 45.62 | 45.62 | 0 |
| December 05, 2025 | 45.71 | 45.71 | 23.67 | 45.71 | 45.71 | 0 |
| December 04, 2025 | 45.54 | 45.54 | 23.58 | 45.54 | 45.54 | 0 |
| December 03, 2025 | 45.56 | 45.56 | 23.59 | 45.56 | 45.56 | 0 |
| December 02, 2025 | 45.47 | 45.47 | 23.54 | 45.47 | 45.47 | 0 |
| December 01, 2025 | 45.26 | 45.26 | 23.44 | 45.26 | 45.26 | 0 |
| November 28, 2025 | 45.34 | 45.34 | 23.48 | 45.34 | 45.34 | 0 |
| November 26, 2025 | 45.22 | 45.22 | 23.42 | 45.22 | 45.22 | 0 |
| November 25, 2025 | 44.85 | 44.85 | 23.22 | 44.85 | 44.85 | 0 |
| November 24, 2025 | 44.66 | 44.66 | 23.13 | 44.66 | 44.66 | 0 |
| November 21, 2025 | 44.39 | 44.39 | 22.99 | 44.39 | 44.39 | 0 |
| November 20, 2025 | 44.4 | 44.4 | 22.99 | 44.4 | 44.4 | 0 |
| November 19, 2025 | 45.01 | 45.01 | 23.31 | 45.01 | 45.01 | 0 |
| November 18, 2025 | 45.14 | 45.14 | 23.37 | 45.14 | 45.14 | 0 |
| November 17, 2025 | 45.31 | 45.31 | 23.46 | 45.31 | 45.31 | 0 |
| November 14, 2025 | 45.67 | 45.67 | 23.65 | 45.67 | 45.67 | 0 |
| November 13, 2025 | 45.91 | 45.91 | 23.77 | 45.91 | 45.91 | 0 |
| November 12, 2025 | 46.09 | 46.09 | 23.87 | 46.09 | 46.09 | 0 |
| November 11, 2025 | 46.03 | 46.03 | 23.83 | 46.03 | 46.03 | 0 |
| November 10, 2025 | 46 | 46 | 23.82 | 46 | 46 | 0 |
| November 07, 2025 | 45.51 | 45.51 | 23.57 | 45.51 | 45.51 | 0 |
| November 06, 2025 | 45.43 | 45.43 | 23.52 | 45.43 | 45.43 | 0 |
| November 05, 2025 | 45.44 | 45.44 | 23.53 | 45.44 | 45.44 | 0 |
| November 04, 2025 | 45.23 | 45.23 | 23.42 | 45.23 | 45.23 | 0 |
| November 03, 2025 | 45.89 | 45.89 | 23.76 | 45.89 | 45.89 | 0 |
| October 31, 2025 | 45.77 | 45.77 | 23.7 | 45.77 | 45.77 | 0 |
| October 30, 2025 | 45.82 | 45.82 | 23.73 | 45.82 | 45.82 | 0 |
| October 29, 2025 | 46.35 | 46.35 | 24 | 46.35 | 46.35 | 0 |
| October 28, 2025 | 46.22 | 46.22 | 23.93 | 46.22 | 46.22 | 0 |
| October 27, 2025 | 46.24 | 46.24 | 23.94 | 46.24 | 46.24 | 0 |
| October 24, 2025 | 45.81 | 45.81 | 23.72 | 45.81 | 45.81 | 0 |
| October 23, 2025 | 45.55 | 45.55 | 23.59 | 45.55 | 45.55 | 0 |
| October 22, 2025 | 45.25 | 45.25 | 23.43 | 45.25 | 45.25 | 0 |
| October 21, 2025 | 45.32 | 45.32 | 23.47 | 45.32 | 45.32 | 0 |
| October 20, 2025 | 45.48 | 45.48 | 23.55 | 45.48 | 45.48 | 0 |
| October 17, 2025 | 45.12 | 45.12 | 23.36 | 45.12 | 45.12 | 0 |
| October 16, 2025 | 45.17 | 45.17 | 23.39 | 45.17 | 45.17 | 0 |
| October 15, 2025 | 44.93 | 44.93 | 23.27 | 44.93 | 44.93 | 0 |
| October 14, 2025 | 44.36 | 44.36 | 22.97 | 44.36 | 44.36 | 0 |
| October 13, 2025 | 44.88 | 44.88 | 23.24 | 44.88 | 44.88 | 0 |
| October 10, 2025 | 44.28 | 44.28 | 22.93 | 44.28 | 44.28 | 0 |
| October 09, 2025 | 45.47 | 45.47 | 23.54 | 45.47 | 45.47 | 0 |
| October 08, 2025 | 45.53 | 45.53 | 23.58 | 45.53 | 45.53 | 0 |
| October 07, 2025 | 45.29 | 45.29 | 23.45 | 45.29 | 45.29 | 0 |
| October 06, 2025 | 45.45 | 45.45 | 23.53 | 45.45 | 45.45 | 0 |
| October 03, 2025 | 45.32 | 45.32 | 23.47 | 45.32 | 45.32 | 0 |
AD
