Harding Loevner Emerging Markets Portfolio Advisor Class
HLEMXNASDAQFinancial Services
$23.45
+$0.14(+0.60%)
Market Cap$221622010
P/E Ratio—
52W High$46.35
52W Low$23.11
Harding Loevner Emerging Markets Portfolio Advisor Class（HLEMX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlemx · 日线历史（复权）· FMP · 截至 2025年12月29日
5-Year High5Y
$72.15
Jun 25, 2021
-67.5% from here
5-Year Low5Y
$23.11
Dec 17, 2025
+1.5% from low
IPO Priceadj.
$10.00
Nov 9, 1998
+134.5% since IPO
1 Year Ago
$39.23
Jun 9, 2025
-40.2% in 1Y
5 Years Ago
$71.53
Jun 9, 2021
-67.2% in 5Y
10 Years Ago
$43.10
Jun 9, 2016
-45.6% in 10Y
Historical Price Data · HLEMX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0K | +0.00% |
| Dec 26, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0K | +0.00% |
| Dec 24, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0K | +0.00% |
| Dec 23, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0K | +0.00% |
| Dec 22, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0K | +0.00% |
| Dec 19, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0K | +0.00% |
| Dec 18, 2025 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0K | +0.00% |
| Dec 17, 2025 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0K | +0.00% |
| Dec 16, 2025 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0K | +0.00% |
| Dec 15, 2025 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0K | +0.00% |
| Dec 12, 2025 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0K | +0.00% |
| Dec 11, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 0K | +0.00% |
| Dec 10, 2025 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0K | +0.00% |
| Dec 9, 2025 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0K | +0.00% |
| Dec 8, 2025 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 0K | +0.00% |
| Dec 5, 2025 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 0K | +0.00% |
| Dec 4, 2025 | $45.54 | $45.54 | $45.54 | $45.54 | $45.54 | 0K | +0.00% |
| Dec 3, 2025 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 0K | +0.00% |
| Dec 2, 2025 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0K | +0.00% |
| Dec 1, 2025 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 0K | +0.00% |
Showing 1–20 of 1,144 records
Annual Stock Price Performance · HLEMX
Jan 1 → Dec 31 · 5 years2025-34.5%$35.79 → $23.45
-34.5%
2024-10.9%$40.28 → $35.87
-10.9%
2023+3.5%$39.57 → $40.96
+3.5%
2022-33.6%$59.64 → $39.59
-33.6%
2021-17.4%$72.03 → $59.50
-17.4%
Best Year2023 · +3.5%
Worst Year2025 · -34.5%
Positive Years1 / 5
Avg Annual Return-18.6%
5Y Total Return-67.4%
5Y CAGR~-20.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HLEMX?
If you invested $1,000 in HLEMX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$544
Total Return-45.6%
CAGR~-5.9% / yr
Profit$-456
Based on Jun 9, 2016 · $43.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harding Loevner Emerging Markets Portfolio Advisor Class（HLEMX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLEMX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLEMX 历史股价FMP 日线复权 OHLCV