JPMorgan Hedged Equity Fund Class A (JHQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.93
-0.04 (-0.12%)
Oct 30, 2024, 8:00 PM EDT
JHQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.12% |
| Oct 28, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.09% |
| Oct 25, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.03% |
| Oct 24, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.15% |
| Oct 23, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.55% |
| Oct 22, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.09% |
| Oct 21, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.06% |
| Oct 18, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.18% |
| Oct 17, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.06% |
| Oct 16, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.37% |
| Oct 15, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.42% |
| Oct 14, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.43% |
| Oct 11, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.40% |
| Oct 10, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.06% |
| Oct 9, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.37% |
| Oct 8, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.59% |
| Oct 7, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.55% |
| Oct 4, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.43% |
| Oct 3, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.03% |
| Oct 2, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.06% |
| Oct 1, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.61% |
| Sep 30, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.34% |
| Sep 27, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.06% |
| Sep 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.31% |
| Sep 25, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.35 | -0.06% |
| Sep 24, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.37 | 0.19% |
| Sep 23, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.31 | 0.25% |
| Sep 20, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.23 | -0.15% |
| Sep 19, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.28 | 1.38% |
| Sep 18, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.84 | -0.22% |
| Sep 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.91 | 0.06% |
| Sep 16, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.89 | - |
| Sep 13, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.89 | 0.54% |
| Sep 12, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.72 | 0.44% |
| Sep 11, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.58 | 0.93% |
| Sep 10, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.29 | 0.26% |
| Sep 9, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.21 | 0.90% |
| Sep 6, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.93 | -1.37% |
| Sep 5, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -0.22% |
| Sep 4, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.43 | -0.03% |
| Sep 3, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.44 | -1.56% |
| Aug 30, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.94 | 0.72% |
| Aug 29, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.71 | 0.09% |
| Aug 28, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.68 | -0.44% |
| Aug 27, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.82 | 0.16% |
| Aug 26, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.77 | -0.13% |
| Aug 23, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.81 | 0.95% |
| Aug 22, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.51 | -0.72% |
| Aug 21, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.74 | 0.22% |
| Aug 20, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.67 | -0.16% |
| Aug 19, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.72 | 0.70% |
| Aug 16, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.50 | 0.13% |
| Aug 15, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.46 | 1.19% |
| Aug 14, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.09 | 0.23% |
| Aug 13, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.02 | 1.14% |
| Aug 12, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.67 | 0.03% |
| Aug 9, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.66 | 0.26% |
| Aug 8, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.58 | 1.36% |
| Aug 7, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.17 | -0.53% |
| Aug 6, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.33 | 0.70% |
| Aug 5, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.12 | -1.89% |
| Aug 2, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.70 | -0.90% |
| Aug 1, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.98 | -0.83% |
| Jul 31, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.24 | 1.03% |
| Jul 30, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.92 | -0.26% |
| Jul 29, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.00 | 0.03% |
| Jul 26, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.99 | 0.71% |
| Jul 25, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.77 | -0.29% |
| Jul 24, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | -1.56% |
| Jul 23, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.35 | -0.16% |
| Jul 22, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.40 | 0.64% |
| Jul 19, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.20 | -0.26% |
| Jul 18, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.28 | -0.48% |
| Jul 17, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.43 | -0.73% |
| Jul 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.66 | 0.44% |
| Jul 15, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.52 | - |
| Jul 12, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.52 | 0.25% |
| Jul 11, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.44 | -0.38% |
| Jul 10, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 0.57% |
| Jul 9, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.38 | 0.03% |
| Jul 8, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.37 | - |
| Jul 5, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.37 | 0.38% |
| Jul 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.25 | 0.22% |
| Jul 2, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.18 | 0.42% |
| Jul 1, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.05 | 0.06% |
| Jun 28, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.03 | -0.35% |
| Jun 27, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.14 | 0.03% |
| Jun 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.13 | 0.13% |
| Jun 25, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.05 | 0.42% |
| Jun 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -0.19% |
| Jun 21, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.98 | -0.03% |
| Jun 20, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.99 | -0.22% |
| Jun 18, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.06 | 0.19% |
| Jun 17, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.00 | 0.62% |
| Jun 14, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.81 | -0.06% |
| Jun 13, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.83 | 0.16% |
| Jun 12, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.78 | 0.78% |
| Jun 11, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | 0.29% |
| Jun 10, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.45 | 0.26% |
| Jun 7, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | -0.10% |