JPMorgan Mid Cap Growth Fund Class I (HLGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.58
+0.80 (1.64%)
Feb 28, 2025, 3:12 PM EST
HLGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.64% |
| Feb 27, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -1.73% |
| Feb 26, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.51% |
| Feb 25, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.18% |
| Feb 24, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.99% |
| Feb 21, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -3.44% |
| Feb 20, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -1.86% |
| Feb 19, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -1.04% |
| Feb 18, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.39% |
| Feb 14, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.06% |
| Feb 13, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.56% |
| Feb 12, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.09% |
| Feb 11, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -1.15% |
| Feb 10, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.78% |
| Feb 7, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.56% |
| Feb 6, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.41% |
| Feb 5, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.81% |
| Feb 4, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.87% |
| Feb 3, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.77% |
| Jan 31, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.39% |
| Jan 30, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 1.29% |
| Jan 29, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.28% |
| Jan 28, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1.77% |
| Jan 27, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -3.05% |
| Jan 24, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.37% |
| Jan 23, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.32% |
| Jan 22, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.75% |
| Jan 21, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.84% |
| Jan 17, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.48% |
| Jan 16, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.89% |
| Jan 15, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 1.58% |
| Jan 14, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.86% |
| Jan 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.44% |
| Jan 10, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -1.42% |
| Jan 8, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.26% |
| Jan 7, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -1.54% |
| Jan 6, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.59% |
| Jan 3, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 2.06% |
| Jan 2, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.48% |
| Dec 31, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.60% |
| Dec 30, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.07% |
| Dec 27, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.27% |
| Dec 26, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.12% |
| Dec 24, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.85% |
| Dec 23, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.16% |
| Dec 20, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.56% |
| Dec 19, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.02% |
| Dec 18, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -4.26% |
| Dec 17, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.91% |
| Dec 16, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.67% |
| Dec 13, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.47% |
| Dec 12, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -6.95% |
| Dec 11, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 49.78 | 1.30% |
| Dec 10, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 49.14 | -1.36% |
| Dec 9, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 49.81 | -2.07% |
| Dec 6, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 50.87 | 0.85% |
| Dec 5, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 50.44 | -0.76% |
| Dec 4, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 50.82 | 1.42% |
| Dec 3, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 50.11 | 0.19% |
| Dec 2, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 50.01 | -0.04% |
| Nov 29, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 50.03 | 0.32% |
| Nov 27, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 49.87 | -0.63% |
| Nov 26, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 50.19 | 0.05% |
| Nov 25, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 50.16 | 0.60% |
| Nov 22, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 49.87 | 1.47% |
| Nov 21, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 49.15 | 1.78% |
| Nov 20, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 48.28 | 0.49% |
| Nov 19, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 48.05 | 1.24% |
| Nov 18, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 47.46 | 0.46% |
| Nov 15, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 47.24 | -1.77% |
| Nov 14, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 48.09 | -1.12% |
| Nov 13, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 48.64 | -0.23% |
| Nov 12, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 48.75 | -0.52% |
| Nov 11, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 49.00 | 0.85% |
| Nov 8, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 48.59 | 1.17% |
| Nov 7, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 48.03 | 1.54% |
| Nov 6, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 47.30 | 3.30% |
| Nov 5, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 45.79 | 1.56% |
| Nov 4, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 45.09 | -0.10% |
| Nov 1, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 45.13 | 0.16% |
| Oct 31, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 45.06 | -1.74% |
| Oct 30, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 45.86 | -0.02% |
| Oct 29, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 45.87 | 0.58% |
| Oct 28, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 45.61 | 0.68% |
| Oct 25, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 45.30 | 0.29% |
| Oct 24, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 45.17 | 0.72% |
| Oct 23, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 44.84 | -0.80% |
| Oct 22, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 45.20 | -0.62% |
| Oct 21, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 45.48 | -0.63% |
| Oct 18, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 45.77 | 0.17% |
| Oct 17, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 45.69 | -0.08% |
| Oct 16, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 45.73 | 0.40% |
| Oct 15, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 45.55 | -1.07% |
| Oct 14, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 46.04 | 0.71% |
| Oct 11, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 45.71 | 1.42% |
| Oct 10, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 45.07 | -0.04% |
| Oct 9, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 45.09 | 0.77% |
| Oct 8, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 44.75 | 0.83% |
| Oct 7, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 44.38 | -0.79% |
| Oct 4, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 44.73 | 1.23% |