JPMorgan Hedged Equity Fund Class R6 (JHQRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.25
+0.18 (0.58%)
Apr 25, 2025, 8:01 PM EDT
JHQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | 0.58% |
| Apr 24, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.17% |
| Apr 23, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.95% |
| Apr 22, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.30% |
| Apr 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.25% |
| Apr 17, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.10% |
| Apr 16, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.30% |
| Apr 15, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.10% |
| Apr 14, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.36% |
| Apr 11, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.05% |
| Apr 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -2.06% |
| Apr 9, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 5.25% |
| Apr 8, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.01% |
| Apr 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.13% |
| Apr 4, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -3.30% |
| Apr 3, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -2.65% |
| Apr 2, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.38% |
| Apr 1, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.19% |
| Mar 31, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.03% |
| Mar 28, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.65% |
| Mar 27, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.59% |
| Mar 26, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.04% |
| Mar 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.03% |
| Mar 24, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.37% |
| Mar 21, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.06% |
| Mar 20, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.09% |
| Mar 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.53% |
| Mar 18, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.84% |
| Mar 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.12% |
| Mar 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.10% |
| Mar 13, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.81% |
| Mar 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.16% |
| Mar 11, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.53% |
| Mar 10, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -1.64% |
| Mar 7, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.34% |
| Mar 6, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.15% |
| Mar 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.88% |
| Mar 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.88% |
| Mar 3, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.25% |
| Feb 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.21% |
| Feb 27, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.13% |
| Feb 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Feb 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.27% |
| Feb 24, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.33% |
| Feb 21, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.97% |
| Feb 20, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Feb 19, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.32% |
| Feb 18, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.09% |
| Feb 14, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.21% |
| Feb 13, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.45% |