T. Rowe Price Hedged Equity (PHEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.97
+0.02 (0.17%)
Apr 28, 2025, 4:00 PM EDT
PHEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.17% |
| Apr 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.34% |
| Apr 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.19% |
| Apr 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.94% |
| Apr 22, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.57% |
| Apr 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.46% |
| Apr 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Apr 16, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.19% |
| Apr 15, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Apr 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.60% |
| Apr 11, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.95% |
| Apr 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.78% |
| Apr 9, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 5.07% |
| Apr 8, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.97% |
| Apr 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Apr 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.72% |
| Apr 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.87% |
| Apr 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% |
| Apr 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% |
| Mar 31, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| Mar 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.23% |
| Mar 27, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| Mar 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.65% |
| Mar 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% |
| Mar 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.15% |
| Mar 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Mar 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Mar 19, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Mar 18, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% |
| Mar 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Mar 14, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.34% |
| Mar 13, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.83% |
| Mar 12, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| Mar 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.50% |
| Mar 10, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.55% |
| Mar 7, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Mar 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.13% |
| Mar 5, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.73% |
| Mar 4, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.97% |
| Mar 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% |
| Feb 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% |
| Feb 27, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.04% |
| Feb 26, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.08% |
| Feb 25, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.08% |
| Feb 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.40% |
| Feb 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.18% |
| Feb 20, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% |
| Feb 19, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% |
| Feb 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Feb 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |