JPMorgan Hedged Equity 3 R5 (JHTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.94
-0.04 (-0.19%)
At close: Dec 15, 2025
JHTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Dec 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.52% |
| Dec 11, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Dec 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% |
| Dec 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.05% |
| Dec 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.19% |
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% |
| Dec 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.14% |
| Dec 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% |
| Dec 2, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.14% |
| Dec 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% |
| Nov 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Nov 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% |
| Nov 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% |
| Nov 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.32% |
| Nov 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.94% |
| Nov 20, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.02% |
| Nov 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Nov 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.53% |
| Nov 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.34% |
| Nov 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% |
| Nov 13, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.67% |
| Nov 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Nov 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Nov 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.73% |
| Nov 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Nov 6, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.53% |
| Nov 5, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Nov 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.24% |
| Nov 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% |
| Oct 31, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Oct 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| Oct 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.10% |
| Oct 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% |
| Oct 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.39% |
| Oct 24, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.24% |
| Oct 23, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% |
| Oct 22, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.34% |
| Oct 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.29% |
| Oct 20, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.49% |
| Oct 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Oct 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.29% |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.94% |
| Oct 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.27% |
| Oct 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Oct 8, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Oct 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.34% |
| Oct 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.05% |