JPMorgan Government Bond I (HLGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.66
+0.04 (0.42%)
Aug 22, 2025, 4:00 PM EDT
HLGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| Aug 21, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Aug 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 19, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| Aug 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 15, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Aug 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Aug 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.31% |
| Aug 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% |
| Aug 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Aug 6, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Aug 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.84% |
| Jul 31, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Jul 30, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% |
| Jul 29, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Jul 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Jul 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Jul 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Jul 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Jul 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% |
| Jul 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.31% |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Jul 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Jul 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Jul 15, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% |
| Jul 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| Jul 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| Jul 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jul 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Jul 8, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| Jul 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% |
| Jul 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Jul 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Jul 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% |
| Jun 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Jun 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| Jun 26, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jun 24, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% |
| Jun 23, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Jun 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% |
| Jun 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jun 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.42% |
| Jun 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| Jun 13, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.31% |
| Jun 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.31% |