Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 12:07PM ET - U.S. Markets close in 3 hours and 53 minutes. Dow  0.00% Nasdaq  0.45%

Harding Loevner Emerging Markets (HLEMX)

On Jan 6: 44.43   0.30 (0.68%)

MORE ON HLEMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 6-Jan-10 44.43 44.43 44.43 44.43 0 44.43 5-Jan-10 44.13 44.13 44.13 44.13 0 44.13 4-Jan-10 43.97 43.97 43.97 43.97 0 43.97 31-Dec-09 42.99 42.99 42.99 42.99 0 42.99 30-Dec-09 42.86 42.86 42.86 42.86 0 42.86 29-Dec-09 42.76 42.76 42.76 42.76 0 42.76 28-Dec-09 42.80 42.80 42.80 42.80 0 42.80 24-Dec-09 42.66 42.66 42.66 42.66 0 42.66 23-Dec-09 42.42 42.42 42.42 42.42 0 42.42 22-Dec-09 42.15 42.15 42.15 42.15 0 42.15 21-Dec-09 41.68 41.68 41.68 41.68 0 41.68 18-Dec-09 41.70 41.70 41.70 41.70 0 41.70 17-Dec-09 41.67 41.67 41.67 41.67 0 41.67 16-Dec-09 42.79 42.79 42.79 42.79 0 42.79 15-Dec-09 42.79 42.79 42.79 42.79 0 42.79 14-Dec-09 43.09 43.09 43.09 43.09 0 43.09 11-Dec-09 42.81 42.81 42.81 42.81 0 42.81 10-Dec-09 42.50 42.50 42.50 42.50 0 42.50 9-Dec-09 42.40 42.40 42.40 42.40 0 42.40 8-Dec-09 42.38 42.38 42.38 42.38 0 42.38 7-Dec-09 42.95 42.95 42.95 42.95 0 42.95 4-Dec-09 43.05 43.05 43.05 43.05 0 43.05 3-Dec-09 42.81 42.81 42.81 42.81 0 42.81 2-Dec-09 42.90 42.90 42.90 42.90 0 42.90 1-Dec-09 42.84 42.84 42.84 42.84 0 42.84 30-Nov-09 41.70 41.70 41.70 41.70 0 41.70 27-Nov-09 41.36 41.36 41.36 41.36 0 41.36 25-Nov-09 42.63 42.63 42.63 42.63 0 42.63 24-Nov-09 42.28 42.28 42.28 42.28 0 42.28 23-Nov-09 42.39 42.39 42.39 42.39 0 42.39 20-Nov-09 41.89 41.89 41.89 41.89 0 41.89 19-Nov-09 42.07 42.07 42.07 42.07 0 42.07 18-Nov-09 42.59 42.59 42.59 42.59 0 42.59 17-Nov-09 42.69 42.69 42.69 42.69 0 42.69 16-Nov-09 42.69 42.69 42.69 42.69 0 42.69 13-Nov-09 41.93 41.93 41.93 41.93 0 41.93 12-Nov-09 41.52 41.52 41.52 41.52 0 41.52 11-Nov-09 42.33 42.33 42.33 42.33 0 42.33 10-Nov-09 42.04 42.04 42.04 42.04 0 42.04 9-Nov-09 42.06 42.06 42.06 42.06 0 42.06 6-Nov-09 40.84 40.84 40.84 40.84 0 40.84 5-Nov-09 40.84 40.84 40.84 40.84 0 40.84 4-Nov-09 40.38 40.38 40.38 40.38 0 40.38 3-Nov-09 39.80 39.80 39.80 39.80 0 39.80 2-Nov-09 39.86 39.86 39.86 39.86 0 39.86 30-Oct-09 39.64 39.64 39.64 39.64 0 39.64 29-Oct-09 40.72 40.72 40.72 40.72 0 40.72 28-Oct-09 39.60 39.60 39.60 39.60 0 39.60 27-Oct-09 41.09 41.09 41.09 41.09 0 41.09 26-Oct-09 41.69 41.69 41.69 41.69 0 41.69 23-Oct-09 42.08 42.08 42.08 42.08 0 42.08 22-Oct-09 42.34 42.34 42.34 42.34 0 42.34 21-Oct-09 42.17 42.17 42.17 42.17 0 42.17 20-Oct-09 42.29 42.29 42.29 42.29 0 42.29 19-Oct-09 42.74 42.74 42.74 42.74 0 42.74 16-Oct-09 42.19 42.19 42.19 42.19 0 42.19 15-Oct-09 42.73 42.73 42.73 42.73 0 42.73 14-Oct-09 42.76 42.76 42.76 42.76 0 42.76 13-Oct-09 41.89 41.89 41.89 41.89 0 41.89 12-Oct-09 41.91 41.91 41.91 41.91 0 41.91 9-Oct-09 41.62 41.62 41.62 41.62 0 41.62 8-Oct-09 41.32 41.32 41.32 41.32 0 41.32 7-Oct-09 40.89 40.89 40.89 40.89 0 40.89 6-Oct-09 40.82 40.82 40.82 40.82 0 40.82 5-Oct-09 40.23 40.23 40.23 40.23 0 40.23 2-Oct-09 39.70 39.70 39.70 39.70 0 39.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions