JPMorgan Hedged Equity Fund Class A (JHQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.56
+0.04 (0.12%)
Jun 5, 2025, 8:06 AM EDT
JHQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.12% |
| Jun 3, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.25% |
| Jun 2, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.15% |
| May 30, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.03% |
| May 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.28% |
| May 28, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.15% |
| May 27, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.03% |
| May 23, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.40% |
| May 22, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.09% |
| May 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.68% |
| May 20, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.22% |
| May 19, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.03% |
| May 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.37% |
| May 15, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.09% |
| May 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| May 13, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.40% |
| May 12, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.87% |
| May 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.06% |
| May 8, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.19% |
| May 7, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.32% |
| May 6, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.44% |
| May 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.38% |
| May 2, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.83% |
| May 1, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.58% |
| Apr 30, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.35% |
| Apr 29, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.16% |
| Apr 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.06% |
| Apr 25, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.55% |
| Apr 24, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.18% |
| Apr 23, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.99% |
| Apr 22, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.27% |
| Apr 21, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.26% |
| Apr 17, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.10% |
| Apr 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.30% |
| Apr 15, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.10% |
| Apr 14, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.36% |
| Apr 11, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.06% |
| Apr 10, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -2.07% |
| Apr 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 5.25% |
| Apr 8, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.01% |
| Apr 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.13% |
| Apr 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -3.29% |
| Apr 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -2.66% |
| Apr 2, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.38% |
| Apr 1, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.19% |
| Mar 31, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.03% |
| Mar 28, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.66% |
| Mar 27, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.47% |
| Mar 26, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.05% |
| Mar 25, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.03% |