JPMorgan Equity Income I HLIEX
29.67 USD +0.07 (+0.24%)
Regular-session close
Day range unavailable
24.57 52-week range 29.93
- YTD
- +19.88%
- 1 year
- +12.51%
HLIEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | -0.08 | -0.27% |
| Nov 11, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | +0.09 | +0.30% |
| Nov 10, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | +0.07 | +0.24% |
| Nov 9, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | +0.53 | +1.83% |
| Nov 6, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | -0.11 | -0.38% |
| Nov 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | -0.83 | -2.77% |
| Nov 4, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | +0.68 | +2.32% |
| Nov 3, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | -0.01 | -0.03% |
| Nov 2, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | +0.06 | +0.21% |
| Oct 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | -0.12 | -0.41% |
| Oct 29, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | +0.32 | +1.10% |
| Oct 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | -0.01 | -0.03% |
| Oct 27, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 0.00 | 0.00% |
| Oct 26, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | +0.13 | +0.45% |
| Oct 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | -0.16 | -0.55% |
| Oct 22, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +0.07 | +0.24% |
| Oct 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | +0.10 | +0.35% |
| Oct 20, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | +0.25 | +0.87% |
| Oct 19, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | -0.08 | -0.28% |
| Oct 16, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | +0.01 | +0.03% |
| Oct 15, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | +0.20 | +0.70% |
| Oct 14, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.02 | -0.07% |
| Oct 13, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | -0.08 | -0.28% |
| Oct 12, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | +0.15 | +0.53% |
| Oct 9, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | +0.17 | +0.60% |
| Oct 8, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | +0.15 | +0.53% |
| Oct 7, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | -0.11 | -0.39% |
| Oct 6, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | +0.16 | +0.57% |
| Oct 5, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | +0.10 | +0.36% |
| Oct 2, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | +0.17 | +0.61% |
| Oct 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | -0.06 | -0.22% |
| Sep 30, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | -0.19 | -0.68% |
| Sep 29, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | -0.08 | -0.28% |
| Sep 28, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | -0.22 | -0.78% |
| Sep 25, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | +0.15 | +0.53% |
| Sep 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | -0.07 | -0.25% |
| Sep 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | -0.15 | -0.53% |
| Sep 22, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | -0.12 | -0.42% |
| Sep 21, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | +0.16 | +0.56% |
| Sep 18, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | -0.07 | -0.25% |
| Sep 17, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | +0.18 | +0.64% |
| Sep 16, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | -0.34 | -1.19% |
| Sep 15, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | -0.10 | -0.35% |
| Sep 14, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | -0.13 | -0.45% |
| Sep 11, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | +0.23 | +0.80% |
| Sep 10, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | -0.09 | -0.31% |
| Sep 9, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | -0.12 | -0.42% |
| Sep 8, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | -0.17 | -0.59% |
| Sep 4, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | -0.16 | -0.55% |
| Sep 3, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | +0.23 | +0.80% |
| Sep 2, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | +0.13 | +0.45% |
| Sep 1, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | -0.11 | -0.38% |
| Aug 31, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -0.22 | -0.76% |
| Aug 28, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | +0.09 | +0.31% |
| Aug 27, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | -0.23 | -0.79% |
| Aug 26, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | -0.03 | -0.10% |
| Aug 25, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | +0.01 | +0.03% |
| Aug 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | +0.09 | +0.31% |
| Aug 21, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | +0.16 | +0.55% |
| Aug 20, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | -0.27 | -0.92% |
| Aug 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | +0.12 | +0.41% |
| Aug 18, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | -0.01 | -0.03% |
| Aug 17, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | -0.21 | -0.71% |
| Aug 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | +0.03 | +0.10% |
| Aug 13, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | +0.06 | +0.20% |
65 days, newest first. Daily bars as drawn on the HLIEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.