HEDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.58	29.63	29.43	29.48	29.48	-0.57%	13,307
Feb 11, 2026	29.61	29.68	29.52	29.65	29.65	0.24%	23,169
Feb 10, 2026	29.58	29.69	29.58	29.58	29.58	-0.24%	24,686
Feb 9, 2026	28.38	29.66	28.38	29.65	29.65	0.37%	21,765
Feb 6, 2026	29.41	29.59	29.34	29.54	29.54	0.72%	50,477
Feb 5, 2026	29.42	29.42	29.24	29.33	29.33	-0.51%	15,647
Feb 4, 2026	29.62	29.64	29.38	29.48	29.48	-0.10%	208,894
Feb 3, 2026	29.70	30.14	29.31	29.51	29.51	-0.54%	199,758
Feb 2, 2026	29.58	29.69	29.57	29.67	29.67	0.37%	20,835
Jan 30, 2026	29.60	29.63	29.54	29.56	29.56	-0.17%	19,164
Jan 29, 2026	29.64	29.64	29.54	29.61	29.61	0.07%	9,016
Jan 28, 2026	29.61	29.65	29.55	29.59	29.59	-0.08%	27,638
Jan 27, 2026	29.58	29.66	29.58	29.62	29.62	0.02%	25,231
Jan 26, 2026	29.56	29.63	29.56	29.61	29.61	0.21%	39,555
Jan 23, 2026	29.57	29.60	29.50	29.55	29.55	0.06%	23,779
Jan 22, 2026	29.81	29.81	29.47	29.53	29.53	0.19%	170,663
Jan 21, 2026	29.30	29.51	29.30	29.48	29.48	0.56%	14,772
Jan 20, 2026	29.40	29.43	29.30	29.31	29.31	-0.71%	80,276
Jan 16, 2026	29.55	29.57	29.50	29.52	29.52	-	23,403
Jan 15, 2026	29.50	29.57	29.50	29.52	29.52	0.14%	35,890
Jan 14, 2026	29.58	29.58	29.42	29.48	29.48	-0.20%	13,713
Jan 13, 2026	29.54	29.58	29.48	29.54	29.54	-0.03%	523,969
Jan 12, 2026	29.49	29.57	29.45	29.55	29.55	0.27%	68,520
Jan 9, 2026	29.49	29.56	29.46	29.47	29.47	0.24%	154,887
Jan 8, 2026	29.45	29.50	29.39	29.40	29.40	-0.16%	37,887
Jan 7, 2026	29.57	29.57	29.42	29.45	29.45	-0.03%	19,993
Jan 6, 2026	29.37	29.50	29.37	29.46	29.46	0.16%	38,232
Jan 5, 2026	29.46	29.46	29.37	29.41	29.41	0.24%	15,605
Jan 2, 2026	29.38	29.39	29.28	29.34	29.34	0.02%	14,886
Dec 31, 2025	29.27	29.40	29.27	29.34	29.33	-0.09%	25,678
Dec 30, 2025	29.41	29.42	29.33	29.36	29.36	-0.01%	11,350
Dec 29, 2025	29.37	29.43	29.32	29.37	29.37	-0.10%	24,351
Dec 26, 2025	29.37	29.45	29.37	29.40	29.40	0.02%	34,833
Dec 24, 2025	29.39	29.41	29.37	29.39	29.39	0.07%	6,845
Dec 23, 2025	29.33	29.38	29.29	29.37	29.37	0.19%	14,152
Dec 22, 2025	29.33	29.35	29.22	29.31	29.31	0.49%	19,229
Dec 19, 2025	29.08	29.25	29.08	29.17	29.17	0.17%	20,327
Dec 18, 2025	29.05	29.15	29.04	29.12	29.12	0.41%	30,285
Dec 17, 2025	29.20	30.45	28.98	29.00	29.00	-0.34%	46,646
Dec 16, 2025	29.06	29.13	29.00	29.10	29.10	-1.35%	30,390
Dec 15, 2025	29.49	29.58	29.48	29.50	29.09	-0.11%	323,727
Dec 12, 2025	29.59	29.60	29.46	29.53	29.12	0.02%	15,149
Dec 11, 2025	29.50	29.56	29.47	29.53	29.12	0.07%	10,224
Dec 10, 2025	29.52	29.55	29.43	29.51	29.10	0.15%	12,560
Dec 9, 2025	29.50	29.52	29.43	29.46	29.06	0.16%	44,419
Dec 8, 2025	29.50	29.52	29.41	29.42	29.01	-0.18%	13,476
Dec 5, 2025	29.51	29.52	29.43	29.47	29.06	0.07%	19,739
Dec 4, 2025	29.59	29.59	29.41	29.45	29.04	0.07%	15,327
Dec 3, 2025	29.42	29.47	29.38	29.43	29.02	0.10%	15,579
Dec 2, 2025	29.43	29.44	29.34	29.40	28.99	0.14%	12,291