JPMorgan Equity Income Fund Class I (HLIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.26
-0.22 (-0.86%)
Aug 1, 2025, 8:09 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Jul 31, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.86% |
| Jul 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.59% |
| Jul 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.04% |
| Jul 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.35% |
| Jul 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.35% |
| Jul 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.43% |
| Jul 23, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.55% |
| Jul 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.67% |
| Jul 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.20% |
| Jul 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% |
| Jul 17, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.63% |
| Jul 16, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.56% |
| Jul 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.45% |
| Jul 14, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.16% |
| Jul 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.47% |
| Jul 10, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% |
| Jul 9, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.08% |
| Jul 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.12% |
| Jul 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.78% |
| Jul 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.43% |
| Jul 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.27% |
| Jul 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.11% |
| Jun 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.52% |
| Jun 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.44% |
| Jun 26, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.60% |
| Jun 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.44% |
| Jun 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.81% |
| Jun 23, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.73% |
| Jun 20, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.12% |
| Jun 18, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.25% |
| Jun 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.85% |
| Jun 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.49% |
| Jun 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.89% |
| Jun 12, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.36% |
| Jun 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jun 10, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.37% |
| Jun 9, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.04% |
| Jun 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.99% |
| Jun 5, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.21% |
| Jun 4, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.37% |
| Jun 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.53% |
| Jun 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.21% |
| May 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.33% |
| May 29, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.41% |
| May 28, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.82% |
| May 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.28 | 1.54% |
| May 23, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.91 | -0.21% |
| May 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | -0.50% |
| May 21, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.08 | -2.03% |