'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Harding Loevner Emerging Markets Advisor (HLEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

39.96

+0.36

(+0.91%)

At close: 08:01PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	39.96	39.96	39.96	39.96	39.96	-
25 Apr 2024	39.60	39.60	39.60	39.60	39.60	-
24 Apr 2024	39.75	39.75	39.75	39.75	39.75	-
23 Apr 2024	39.51	39.51	39.51	39.51	39.51	-
22 Apr 2024	39.19	39.19	39.19	39.19	39.19	-
19 Apr 2024	38.88	38.88	38.88	38.88	38.88	-
18 Apr 2024	39.30	39.30	39.30	39.30	39.30	-
17 Apr 2024	39.07	39.07	39.07	39.07	39.07	-
16 Apr 2024	38.97	38.97	38.97	38.97	38.97	-
15 Apr 2024	39.58	39.58	39.58	39.58	39.58	-
12 Apr 2024	40.82	40.82	40.82	40.82	40.82	-
11 Apr 2024	40.82	40.82	40.82	40.82	40.82	-
10 Apr 2024	40.74	40.74	40.74	40.74	40.74	-
09 Apr 2024	41.14	41.14	41.14	41.14	41.14	-
08 Apr 2024	40.97	40.97	40.97	40.97	40.97	-
05 Apr 2024	41.02	41.02	41.02	41.02	41.02	-
04 Apr 2024	40.95	40.95	40.95	40.95	40.95	-
03 Apr 2024	41.00	41.00	41.00	41.00	41.00	-
02 Apr 2024	41.07	41.07	41.07	41.07	41.07	-
01 Apr 2024	40.87	40.87	40.87	40.87	40.87	-
28 Mar 2024	40.84	40.84	40.84	40.84	40.84	-
27 Mar 2024	40.80	40.80	40.80	40.80	40.80	-
26 Mar 2024	40.65	40.65	40.65	40.65	40.65	-
25 Mar 2024	40.52	40.52	40.52	40.52	40.52	-
22 Mar 2024	40.60	40.60	40.60	40.60	40.60	-
21 Mar 2024	40.86	40.86	40.86	40.86	40.86	-
20 Mar 2024	40.79	40.79	40.79	40.79	40.79	-
19 Mar 2024	40.33	40.33	40.33	40.33	40.33	-
18 Mar 2024	40.51	40.51	40.51	40.51	40.51	-
15 Mar 2024	40.52	40.52	40.52	40.52	40.52	-
14 Mar 2024	40.82	40.82	40.82	40.82	40.82	-
13 Mar 2024	40.97	40.97	40.97	40.97	40.97	-
12 Mar 2024	40.95	40.95	40.95	40.95	40.95	-
11 Mar 2024	40.48	40.48	40.48	40.48	40.48	-
08 Mar 2024	40.16	40.16	40.16	40.16	40.16	-
07 Mar 2024	40.03	40.03	40.03	40.03	40.03	-
06 Mar 2024	39.92	39.92	39.92	39.92	39.92	-
05 Mar 2024	39.47	39.47	39.47	39.47	39.47	-
04 Mar 2024	39.81	39.81	39.81	39.81	39.81	-
01 Mar 2024	39.91	39.91	39.91	39.91	39.91	-
29 Feb 2024	39.51	39.51	39.51	39.51	39.51	-
28 Feb 2024	39.43	39.43	39.43	39.43	39.43	-
27 Feb 2024	39.84	39.84	39.84	39.84	39.84	-
26 Feb 2024	39.69	39.69	39.69	39.69	39.69	-
23 Feb 2024	39.73	39.73	39.73	39.73	39.73	-
22 Feb 2024	39.92	39.92	39.92	39.92	39.92	-
21 Feb 2024	39.62	39.62	39.62	39.62	39.62	-
20 Feb 2024	39.42	39.42	39.42	39.42	39.42	-
16 Feb 2024	39.50	39.50	39.50	39.50	39.50	-
15 Feb 2024	39.43	39.43	39.43	39.43	39.43	-
14 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
13 Feb 2024	38.80	38.80	38.80	38.80	38.80	-
12 Feb 2024	39.31	39.31	39.31	39.31	39.31	-
09 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
08 Feb 2024	38.99	38.99	38.99	38.99	38.99	-
07 Feb 2024	39.25	39.25	39.25	39.25	39.25	-
06 Feb 2024	39.22	39.22	39.22	39.22	39.22	-
05 Feb 2024	38.44	38.44	38.44	38.44	38.44	-
02 Feb 2024	38.56	38.56	38.56	38.56	38.56	-
01 Feb 2024	38.60	38.60	38.60	38.60	38.60	-
31 Jan 2024	37.98	37.98	37.98	37.98	37.98	-
30 Jan 2024	38.35	38.35	38.35	38.35	38.35	-
29 Jan 2024	38.64	38.64	38.64	38.64	38.64	-
26 Jan 2024	38.71	38.71	38.71	38.71	38.71	-
25 Jan 2024	38.92	38.92	38.92	38.92	38.92	-
24 Jan 2024	38.82	38.82	38.82	38.82	38.82	-
23 Jan 2024	38.68	38.68	38.68	38.68	38.68	-
22 Jan 2024	38.41	38.41	38.41	38.41	38.41	-
19 Jan 2024	38.80	38.80	38.80	38.80	38.80	-
18 Jan 2024	38.42	38.42	38.42	38.42	38.42	-
17 Jan 2024	38.22	38.22	38.22	38.22	38.22	-
16 Jan 2024	39.01	39.01	39.01	39.01	39.01	-
12 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
11 Jan 2024	39.54	39.54	39.54	39.54	39.54	-
10 Jan 2024	39.42	39.42	39.42	39.42	39.42	-
09 Jan 2024	39.39	39.39	39.39	39.39	39.39	-
08 Jan 2024	39.86	39.86	39.86	39.86	39.86	-
05 Jan 2024	39.78	39.78	39.78	39.78	39.78	-
04 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
03 Jan 2024	39.81	39.81	39.81	39.81	39.81	-
02 Jan 2024	40.28	40.28	40.28	40.28	40.28	-
29 Dec 2023	40.96	40.96	40.96	40.96	40.96	-
28 Dec 2023	40.93	40.93	40.93	40.93	40.93	-
27 Dec 2023	40.54	40.54	40.54	40.54	40.54	-
26 Dec 2023	40.33	40.33	40.33	40.33	40.33	-
22 Dec 2023	40.09	40.09	40.09	40.09	40.09	-
21 Dec 2023	40.23	40.23	40.23	40.23	40.23	-
20 Dec 2023	39.73	39.73	39.73	39.73	39.73	-
19 Dec 2023	40.20	40.20	40.20	40.20	40.20	-
19 Dec 2023	0.593 Dividend
19 Dec 2023	0.688 Capital gain
18 Dec 2023	41.28	41.28	41.28	41.28	40.00	-
15 Dec 2023	41.29	41.29	41.29	41.29	40.01	-
14 Dec 2023	41.23	41.23	41.23	41.23	39.95	-
13 Dec 2023	40.53	40.53	40.53	40.53	39.27	-
12 Dec 2023	40.33	40.33	40.33	40.33	39.08	-
11 Dec 2023	40.42	40.42	40.42	40.42	39.17	-
08 Dec 2023	40.39	40.39	40.39	40.39	39.14	-
07 Dec 2023	40.35	40.35	40.35	40.35	39.10	-
06 Dec 2023	40.19	40.19	40.19	40.19	38.94	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,435.89+462.56(+0.93%)

'We sold £1.5m of product in our first week'

Harding Loevner Emerging Markets Advisor (HLEMX)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,435.89
+462.56(+0.93%)