T. Rowe Price Equity Funds, Inc. - T. Rowe Price Hedged Equity Fund (PZHEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.69
+0.10 (0.79%)
Dec 24, 2024, 4:00 PM EST
PZHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.35% |
| Dec 17, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.39% |
| Dec 16, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% |
| Dec 13, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Dec 12, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -3.48% |
| Dec 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.81 | 0.61% |
| Dec 10, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.73 | -0.30% |
| Dec 9, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.77 | -0.45% |
| Dec 5, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.83 | -0.23% |
| Dec 4, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.85 | 0.76% |
| Dec 3, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.76 | - |
| Dec 2, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.76 | 0.15% |
| Nov 29, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.74 | 0.46% |
| Nov 27, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.68 | -0.23% |
| Nov 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.71 | 0.54% |
| Nov 25, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.64 | 0.54% |
| Nov 21, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.57 | 0.47% |
| Nov 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.52 | 0.08% |
| Nov 19, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.51 | 0.39% |
| Nov 18, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.46 | -0.85% |
| Nov 14, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.56 | -0.46% |
| Nov 13, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.62 | -0.08% |
| Nov 12, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.63 | -0.15% |
| Nov 11, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.65 | 0.46% |
| Nov 7, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.59 | 0.62% |
| Nov 6, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.52 | 1.90% |
| Nov 5, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.28 | 0.88% |
| Nov 4, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.18 | 0.16% |
| Oct 31, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.16 | -1.42% |
| Oct 30, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.33 | -0.31% |
| Oct 29, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.37 | 0.16% |
| Oct 28, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.35 | 0.16% |
| Oct 25, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.33 | -0.16% |
| Oct 24, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.35 | 0.16% |
| Oct 23, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.33 | -0.78% |
| Oct 22, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.43 | - |
| Oct 21, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.43 | -0.31% |
| Oct 18, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.47 | 0.39% |
| Oct 17, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.42 | -0.08% |
| Oct 16, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.43 | 0.39% |
| Oct 15, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.38 | -0.47% |
| Oct 14, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.44 | 0.55% |
| Oct 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.37 | 0.47% |
| Oct 10, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.31 | -0.08% |
| Oct 9, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | 0.47% |
| Oct 8, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.26 | 0.72% |
| Oct 7, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.18 | -0.79% |
| Oct 4, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.27 | 0.56% |
| Oct 3, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.20 | -0.16% |
| Oct 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Oct 1, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | -0.55% |
| Sep 30, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.29 | 0.24% |
| Sep 27, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.26 | - |
| Sep 26, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.26 | 0.24% |
| Sep 25, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.23 | -0.16% |
| Sep 24, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.25 | 0.08% |
| Sep 23, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.24 | 0.16% |
| Sep 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | -0.08% |
| Sep 19, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.23 | 1.20% |
| Sep 18, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.09 | -0.24% |
| Sep 17, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.12 | -0.16% |
| Sep 16, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.14 | 0.16% |
| Sep 13, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.12 | 0.48% |
| Sep 12, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.06 | 0.49% |
| Sep 11, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.00 | 0.65% |
| Sep 10, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.92 | 0.33% |
| Sep 9, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.88 | 0.82% |
| Sep 6, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.79 | -1.14% |
| Sep 5, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.92 | -0.32% |
| Sep 4, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.96 | 0.08% |
| Sep 3, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.95 | -1.28% |
| Aug 30, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.11 | 0.73% |
| Aug 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.02 | - |
| Aug 28, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.02 | -0.40% |
| Aug 27, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.07 | 0.08% |
| Aug 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.06 | -0.16% |
| Aug 23, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.08 | 0.89% |
| Aug 22, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.97 | -0.64% |
| Aug 21, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.05 | 0.32% |
| Aug 20, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.01 | -0.08% |
| Aug 19, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.02 | 0.65% |
| Aug 16, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.94 | 0.16% |
| Aug 15, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.92 | 0.99% |
| Aug 14, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.81 | 0.33% |
| Aug 13, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.77 | 1.00% |
| Aug 12, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.65 | 0.08% |
| Aug 9, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.64 | 0.33% |
| Aug 8, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.60 | 1.36% |
| Aug 7, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.45 | -0.42% |
| Aug 6, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.50 | 0.59% |
| Aug 5, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.43 | -2.00% |
| Aug 2, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.66 | -0.99% |
| Aug 1, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.78 | -0.74% |
| Jul 31, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.87 | 1.07% |
| Jul 30, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.74 | -0.25% |
| Jul 29, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.77 | 0.08% |
| Jul 26, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.76 | 0.83% |
| Jul 25, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.66 | -0.33% |
| Jul 24, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.70 | -1.71% |
| Jul 23, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.90 | -0.08% |