T. Rowe Price Hedged Equity I (PHEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.67
-0.06 (-0.47%)
Jan 31, 2025, 4:00 PM EST
PHEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.39% |
| Jan 31, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.47% |
| Jan 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.55% |
| Jan 29, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.31% |
| Jan 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Jan 27, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.64% |
| Jan 24, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.55% |
| Jan 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.31% |
| Jan 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| Jan 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.12% |
| Jan 17, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.24% |
| Jan 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jan 15, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.38% |
| Jan 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% |
| Jan 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Jan 10, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.12% |
| Jan 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Jan 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.80% |
| Jan 6, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.32% |
| Jan 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.89% |
| Jan 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Dec 31, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| Dec 30, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.72% |
| Dec 27, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.79% |
| Dec 26, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Dec 24, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.80% |
| Dec 23, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.79% |
| Dec 20, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Dec 19, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.08% |
| Dec 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.37% |
| Dec 17, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Dec 16, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% |
| Dec 13, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Dec 12, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -3.20% |
| Dec 11, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.40 | 0.61% |
| Dec 10, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.33 | -0.31% |
| Dec 9, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.36 | 0.08% |
| Dec 6, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.36 | -0.53% |
| Dec 5, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.42 | -0.23% |
| Dec 4, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.45 | 0.77% |
| Dec 3, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.36 | -0.08% |
| Dec 2, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.36 | 0.23% |
| Nov 29, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.34 | 0.46% |
| Nov 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.28 | -0.23% |
| Nov 26, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.31 | 0.54% |
| Nov 25, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.24 | -0.31% |
| Nov 22, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.28 | 0.85% |
| Nov 21, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.18 | 0.47% |
| Nov 20, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.12 | 0.08% |
| Nov 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.11 | 0.31% |
| Nov 18, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.07 | -0.08% |
| Nov 15, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.08 | -0.70% |
| Nov 14, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.17 | -0.54% |
| Nov 13, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.23 | - |
| Nov 12, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.23 | -0.23% |
| Nov 11, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.26 | - |
| Nov 8, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.26 | 0.54% |
| Nov 7, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.19 | 0.55% |
| Nov 6, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.13 | 1.91% |
| Nov 5, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.90 | 0.88% |
| Nov 4, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.80 | 1.71% |
| Nov 1, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.60 | -1.53% |
| Oct 31, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.78 | -1.43% |
| Oct 30, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.95 | -0.32% |
| Oct 29, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.99 | 0.16% |
| Oct 28, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.97 | 0.16% |
| Oct 25, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.95 | -0.16% |
| Oct 24, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.97 | 0.16% |
| Oct 23, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.95 | -0.79% |
| Oct 22, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.04 | -0.08% |
| Oct 21, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.05 | -0.23% |
| Oct 18, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.08 | 0.39% |
| Oct 17, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.03 | -0.08% |
| Oct 16, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.04 | 0.39% |
| Oct 15, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.00 | -0.55% |
| Oct 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.06 | 0.55% |
| Oct 11, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.00 | 0.56% |
| Oct 10, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.93 | -0.16% |
| Oct 9, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.95 | 0.56% |
| Oct 8, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.88 | 0.72% |
| Oct 7, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.80 | -0.80% |
| Oct 4, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.89 | 0.56% |
| Oct 3, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.83 | -0.24% |
| Oct 2, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.85 | - |
| Oct 1, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.85 | -0.56% |
| Sep 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.92 | 0.32% |
| Sep 27, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.88 | - |
| Sep 26, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.88 | 0.16% |
| Sep 25, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.86 | -0.16% |
| Sep 24, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.88 | 0.08% |
| Sep 23, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.87 | 0.24% |
| Sep 20, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.84 | -0.16% |
| Sep 19, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.86 | 1.21% |
| Sep 18, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.72 | -0.24% |
| Sep 17, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.75 | -0.08% |
| Sep 16, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.76 | 0.08% |
| Sep 13, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.75 | 0.49% |
| Sep 12, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.69 | 0.49% |
| Sep 11, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.64 | 0.65% |
| Sep 10, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.56 | 0.33% |