JPMorgan Hedged Equity Fund Class R5 (JHQPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.11
-0.04 (-0.12%)
Oct 30, 2024, 8:00 PM EDT
JHQPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.12% |
| Oct 29, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.12% |
| Oct 28, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.09% |
| Oct 25, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.03% |
| Oct 24, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.15% |
| Oct 23, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.54% |
| Oct 22, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.09% |
| Oct 21, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.06% |
| Oct 18, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.18% |
| Oct 17, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.06% |
| Oct 16, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.36% |
| Oct 15, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.42% |
| Oct 14, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.45% |
| Oct 11, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.40% |
| Oct 10, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.06% |
| Oct 9, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.37% |
| Oct 8, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.58% |
| Oct 7, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.58% |
| Oct 4, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.46% |
| Oct 3, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.03% |
| Oct 2, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.06% |
| Oct 1, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.61% |
| Sep 30, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.34% |
| Sep 27, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.09% |
| Sep 26, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.18% |
| Sep 25, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.52 | -0.03% |
| Sep 24, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 0.18% |
| Sep 23, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.47 | 0.25% |
| Sep 20, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.39 | -0.15% |
| Sep 19, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | 1.37% |
| Sep 18, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.00 | -0.22% |
| Sep 17, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.07 | 0.06% |
| Sep 16, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.05 | - |
| Sep 13, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.05 | 0.53% |
| Sep 12, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.88 | 0.47% |
| Sep 11, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | 0.92% |
| Sep 10, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.44 | 0.25% |
| Sep 9, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.36 | 0.90% |
| Sep 6, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.08 | -1.36% |
| Sep 5, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.51 | -0.22% |
| Sep 4, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.58 | -0.03% |
| Sep 3, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.59 | -1.55% |
| Aug 30, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.09 | 0.72% |
| Aug 29, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.86 | 0.09% |
| Aug 28, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.83 | -0.47% |
| Aug 27, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.98 | 0.19% |
| Aug 26, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.92 | -0.12% |
| Aug 23, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.96 | 0.95% |
| Aug 22, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.66 | -0.72% |
| Aug 21, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.89 | 0.22% |
| Aug 20, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.82 | -0.16% |
| Aug 19, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.87 | 0.69% |
| Aug 16, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.65 | 0.16% |
| Aug 15, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.60 | 1.15% |
| Aug 14, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.24 | 0.22% |
| Aug 13, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.17 | 1.17% |
| Aug 12, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.81 | 0.03% |
| Aug 9, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.80 | 0.26% |
| Aug 8, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.72 | 1.35% |
| Aug 7, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.31 | -0.49% |
| Aug 6, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.46 | 0.66% |
| Aug 5, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.26 | -1.84% |
| Aug 2, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.83 | -0.93% |
| Aug 1, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.12 | -0.83% |
| Jul 31, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.38 | 1.03% |
| Jul 30, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.06 | -0.26% |
| Jul 29, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.14 | 0.06% |
| Jul 26, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.12 | 0.71% |
| Jul 25, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.90 | -0.29% |
| Jul 24, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.99 | -1.55% |
| Jul 23, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.48 | -0.19% |
| Jul 22, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.54 | 0.67% |
| Jul 19, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -0.25% |
| Jul 18, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.41 | -0.47% |
| Jul 17, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.56 | -0.75% |
| Jul 16, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.80 | 0.47% |
| Jul 15, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.65 | -0.03% |
| Jul 12, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.66 | 0.25% |
| Jul 11, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.58 | -0.38% |
| Jul 10, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.70 | 0.57% |
| Jul 9, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.52 | 0.06% |
| Jul 8, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.50 | - |
| Jul 5, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.50 | 0.38% |
| Jul 3, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.38 | 0.22% |
| Jul 2, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.31 | 0.42% |
| Jul 1, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.18 | 0.06% |
| Jun 28, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.16 | -0.35% |
| Jun 27, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.27 | 0.03% |
| Jun 26, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.26 | 0.06% |
| Jun 25, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.17 | 0.42% |
| Jun 24, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.04 | -0.19% |
| Jun 21, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.10 | -0.06% |
| Jun 20, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.12 | -0.22% |
| Jun 18, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.19 | 0.19% |
| Jun 17, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.13 | 0.61% |
| Jun 14, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.94 | -0.06% |
| Jun 13, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.96 | 0.19% |
| Jun 12, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.90 | 0.78% |
| Jun 11, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | 0.29% |
| Jun 10, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.57 | 0.26% |