JPMorgan Hedged Equity 2 R5 (JHDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.12
-0.01 (-0.05%)
At close: Jul 7, 2026
JHDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Jul 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Jul 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.14% |
| Jul 1, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% |
| Jun 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.43% |
| Jun 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.67% |
| Jun 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.04% |
| Jun 25, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.74 | -0.19% |
| Jun 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.78 | - |
| Jun 23, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.78 | -0.81% |
| Jun 22, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | -0.29% |
| Jun 18, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.01 | 0.53% |
| Jun 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.90 | -0.57% |
| Jun 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.02 | -0.05% |
| Jun 15, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.03 | 1.05% |
| Jun 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.81 | 0.29% |
| Jun 11, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.75 | 0.68% |
| Jun 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.61 | -0.91% |
| Jun 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.80 | 0.05% |
| Jun 8, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.79 | 0.05% |
| Jun 5, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.78 | -1.04% |
| Jun 4, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.00 | 0.10% |
| Jun 3, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.98 | -0.24% |
| Jun 2, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.03 | -0.10% |
| Jun 1, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | 0.10% |
| May 29, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.03 | 0.10% |
| May 28, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.01 | 0.19% |
| May 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 0.14% |
| May 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.94 | 0.29% |
| May 22, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.88 | 0.04% |
| May 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | - |
| May 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | 0.43% |
| May 19, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.78 | -0.34% |
| May 18, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.85 | 0.05% |
| May 15, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.84 | -0.38% |
| May 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.92 | 0.28% |
| May 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.86 | 0.19% |
| May 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.82 | 0.05% |
| May 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.81 | - |
| May 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.81 | - |
| May 7, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.81 | -0.14% |
| May 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.84 | 0.58% |
| May 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.72 | 0.14% |
| May 4, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.69 | -0.10% |
| May 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | - |
| Apr 30, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | 0.88% |
| Apr 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.53 | 0.05% |
| Apr 28, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.52 | -0.34% |
| Apr 27, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | 0.15% |
| Apr 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | 0.49% |