JPMorgan Hedged Equity 2 R5 (JHDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.81
-0.07 (-0.34%)
At close: May 19, 2026
JHDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.34% |
| May 18, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.05% |
| May 15, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| May 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.29% |
| May 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.19% |
| May 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% |
| May 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| May 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| May 7, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.14% |
| May 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.58% |
| May 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| May 4, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| May 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Apr 30, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.88% |
| Apr 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Apr 28, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.34% |
| Apr 27, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.15% |
| Apr 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.49% |
| Apr 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.19% |
| Apr 22, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.83% |
| Apr 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.49% |
| Apr 20, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% |
| Apr 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.94% |
| Apr 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.20% |
| Apr 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.70% |
| Apr 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.05% |
| Apr 13, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.91% |
| Apr 10, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Apr 9, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.46% |
| Apr 8, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.55% |
| Apr 7, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| Apr 6, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.31% |
| Apr 2, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Apr 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.21% |
| Mar 31, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.10% |
| Mar 30, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.16% |
| Mar 27, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.83% |
| Mar 26, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.88% |
| Mar 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.15% |
| Mar 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.15% |
| Mar 23, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.47% |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.62% |
| Mar 19, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.15% |
| Mar 18, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.97% |
| Mar 17, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Mar 16, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.56% |
| Mar 13, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.26% |
| Mar 12, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.01% |
| Mar 11, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| Mar 10, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.15% |