JPMorgan Hedged Equity Fund Class R6 (JHQRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.74
-0.39 (-1.18%)
Oct 31, 2024, 8:00 PM EDT
JHQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -1.18% |
| Oct 30, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.12% |
| Oct 29, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.12% |
| Oct 28, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.09% |
| Oct 25, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.03% |
| Oct 24, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.15% |
| Oct 23, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.54% |
| Oct 22, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.09% |
| Oct 21, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.06% |
| Oct 18, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.21% |
| Oct 17, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.03% |
| Oct 16, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.36% |
| Oct 15, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.42% |
| Oct 14, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.45% |
| Oct 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.40% |
| Oct 10, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.06% |
| Oct 9, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.37% |
| Oct 8, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.58% |
| Oct 7, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.55% |
| Oct 4, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.43% |
| Oct 3, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.03% |
| Oct 2, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.06% |
| Oct 1, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.61% |
| Sep 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.37% |
| Sep 27, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.06% |
| Sep 26, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.18% |
| Sep 25, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.06% |
| Sep 24, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.18% |
| Sep 23, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.25% |
| Sep 20, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.15% |
| Sep 19, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.37% |
| Sep 18, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.22% |
| Sep 17, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.06% |
| Sep 16, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Sep 13, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.53% |
| Sep 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.47% |
| Sep 11, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.92% |
| Sep 10, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.29% |
| Sep 9, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.90% |
| Sep 6, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.36% |
| Sep 5, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.25% |
| Sep 4, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.03% |
| Sep 3, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.55% |
| Aug 30, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.75% |
| Aug 29, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.09% |
| Aug 28, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.47% |
| Aug 27, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.16% |
| Aug 26, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.12% |
| Aug 23, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.98% |
| Aug 22, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.72% |
| Aug 21, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.22% |
| Aug 20, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.16% |
| Aug 19, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.69% |
| Aug 16, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.13% |
| Aug 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.18% |
| Aug 14, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.22% |
| Aug 13, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.17% |
| Aug 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.03% |
| Aug 9, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.26% |
| Aug 8, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.35% |
| Aug 7, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.52% |
| Aug 6, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.69% |
| Aug 5, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.84% |
| Aug 2, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.93% |
| Aug 1, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.83% |
| Jul 31, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.03% |
| Jul 30, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.26% |
| Jul 29, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.06% |
| Jul 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.71% |
| Jul 25, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.29% |
| Jul 24, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.55% |
| Jul 23, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.19% |
| Jul 22, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.67% |
| Jul 19, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.25% |
| Jul 18, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.47% |
| Jul 17, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.75% |
| Jul 16, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.47% |
| Jul 15, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% |
| Jul 12, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.28% |
| Jul 11, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.41% |
| Jul 10, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.60% |
| Jul 9, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.03% |
| Jul 8, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Jul 5, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.38% |
| Jul 3, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.22% |
| Jul 2, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.42% |
| Jul 1, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.06% |
| Jun 28, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.35% |
| Jun 27, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.03% |
| Jun 26, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.03% |
| Jun 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.26 | 0.42% |
| Jun 24, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.13 | -0.19% |
| Jun 21, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.19 | -0.03% |
| Jun 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.20 | -0.22% |
| Jun 18, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.27 | 0.19% |
| Jun 17, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.21 | 0.61% |
| Jun 14, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.02 | -0.06% |
| Jun 13, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.04 | 0.19% |
| Jun 12, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.98 | 0.78% |
| Jun 11, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.74 | 0.29% |