JPMorgan Hedged Equity 3 R5 (JHTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.23
+0.08 (0.38%)
At close: Jan 9, 2026
JHTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.09% |
| Jan 12, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Jan 9, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.38% |
| Jan 8, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Jan 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.19% |
| Jan 6, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% |
| Jan 5, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Jan 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.10% |
| Dec 31, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.47% |
| Dec 30, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.09% |
| Dec 29, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.19% |
| Dec 26, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Dec 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.19% |
| Dec 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.33% |
| Dec 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.33% |
| Dec 19, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.67% |
| Dec 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Dec 17, 2025 | 20.73 | 20.73 | 20.73 | 20.77 | 20.73 | -0.76% |
| Dec 16, 2025 | 20.89 | 20.89 | 20.89 | 20.93 | 20.89 | -0.05% |
| Dec 15, 2025 | 20.90 | 20.90 | 20.90 | 20.94 | 20.90 | -0.19% |
| Dec 12, 2025 | 20.94 | 20.94 | 20.94 | 20.98 | 20.94 | -0.52% |
| Dec 11, 2025 | 21.05 | 21.05 | 21.05 | 21.09 | 21.05 | 0.19% |
| Dec 10, 2025 | 21.01 | 21.01 | 21.01 | 21.05 | 21.01 | 0.48% |
| Dec 9, 2025 | 20.91 | 20.91 | 20.91 | 20.95 | 20.91 | -0.05% |
| Dec 8, 2025 | 20.92 | 20.92 | 20.92 | 20.96 | 20.92 | -0.19% |
| Dec 5, 2025 | 20.96 | 20.96 | 20.96 | 21.00 | 20.96 | 0.14% |
| Dec 4, 2025 | 20.93 | 20.93 | 20.93 | 20.97 | 20.93 | 0.14% |
| Dec 3, 2025 | 20.90 | 20.90 | 20.90 | 20.94 | 20.90 | 0.10% |
| Dec 2, 2025 | 20.88 | 20.88 | 20.88 | 20.92 | 20.88 | 0.14% |
| Dec 1, 2025 | 20.85 | 20.85 | 20.85 | 20.89 | 20.85 | -0.24% |
| Nov 28, 2025 | 20.90 | 20.90 | 20.90 | 20.94 | 20.90 | - |
| Nov 26, 2025 | 20.90 | 20.90 | 20.90 | 20.94 | 20.90 | 0.19% |
| Nov 25, 2025 | 20.86 | 20.86 | 20.86 | 20.90 | 20.86 | 0.67% |
| Nov 24, 2025 | 20.72 | 20.72 | 20.72 | 20.76 | 20.72 | 1.32% |
| Nov 21, 2025 | 20.45 | 20.45 | 20.45 | 20.49 | 20.45 | 0.94% |
| Nov 20, 2025 | 20.26 | 20.26 | 20.26 | 20.30 | 20.26 | -1.02% |
| Nov 19, 2025 | 20.47 | 20.47 | 20.47 | 20.51 | 20.47 | 0.24% |
| Nov 18, 2025 | 20.42 | 20.42 | 20.42 | 20.46 | 20.42 | -0.53% |
| Nov 17, 2025 | 20.53 | 20.53 | 20.53 | 20.57 | 20.53 | -0.34% |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.64 | 20.60 | 0.05% |
| Nov 13, 2025 | 20.59 | 20.59 | 20.59 | 20.63 | 20.59 | -0.67% |
| Nov 12, 2025 | 20.73 | 20.73 | 20.73 | 20.77 | 20.73 | - |
| Nov 11, 2025 | 20.73 | 20.73 | 20.73 | 20.77 | 20.73 | 0.14% |
| Nov 10, 2025 | 20.70 | 20.70 | 20.70 | 20.74 | 20.70 | 0.73% |
| Nov 7, 2025 | 20.55 | 20.55 | 20.55 | 20.59 | 20.55 | 0.19% |
| Nov 6, 2025 | 20.51 | 20.51 | 20.51 | 20.55 | 20.51 | -0.53% |
| Nov 5, 2025 | 20.62 | 20.62 | 20.62 | 20.66 | 20.62 | 0.19% |
| Nov 4, 2025 | 20.58 | 20.58 | 20.58 | 20.62 | 20.58 | -0.24% |
| Nov 3, 2025 | 20.63 | 20.63 | 20.63 | 20.67 | 20.63 | 0.15% |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.64 | 20.60 | - |