JPMorgan Mid Cap Growth I (HLGEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 15 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 14 May 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 13 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 10 May 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 09 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 08 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 07 May 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 06 May 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 03 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 02 May 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 01 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 30 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 29 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 26 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 25 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 24 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 23 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 22 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 19 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 18 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 17 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 16 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 15 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 12 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 11 Apr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 10 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 09 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 08 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 05 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Apr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 02 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 01 Apr 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 28 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 27 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 26 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 25 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 22 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 21 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 20 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 19 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 18 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 15 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 14 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 13 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 12 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 11 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 08 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 07 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 06 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 05 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 04 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 01 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 29 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 28 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 27 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 26 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 23 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 22 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 21 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 20 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 16 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 15 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 14 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 13 Feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 12 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 09 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 08 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 07 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 06 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 05 Feb 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 02 Feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 01 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 31 Jan 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 30 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 29 Jan 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 26 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 25 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 24 Jan 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 23 Jan 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 22 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 19 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 18 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 17 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 16 Jan 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 12 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 11 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 10 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 09 Jan 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 08 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 05 Jan 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 04 Jan 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 03 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 02 Jan 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 29 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 28 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 27 Dec 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 26 Dec 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.