HEDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.92	30.00	29.89	30.00	30.00	0.27%	12,691
Jun 29, 2026	29.86	29.92	29.78	29.92	29.92	0.61%	13,347
Jun 26, 2026	29.71	29.85	29.70	29.74	29.74	-0.13%	34,078
Jun 25, 2026	29.80	29.82	29.70	29.78	29.78	0.03%	166,105
Jun 24, 2026	29.92	30.00	29.88	29.92	29.77	-	11,564
Jun 23, 2026	29.97	29.97	29.85	29.92	29.77	-0.47%	25,564
Jun 22, 2026	30.10	30.11	29.98	30.06	29.91	-0.07%	31,551
Jun 18, 2026	30.00	30.12	29.98	30.08	29.93	0.43%	109,953
Jun 17, 2026	30.03	30.09	29.95	29.95	29.80	-0.38%	28,799
Jun 16, 2026	30.04	30.13	30.04	30.07	29.92	-0.05%	22,554
Jun 15, 2026	30.02	30.12	30.02	30.08	29.93	0.20%	15,435
Jun 12, 2026	29.92	30.02	29.91	30.02	29.87	0.33%	356,667
Jun 11, 2026	29.91	29.99	29.86	29.92	29.77	-0.07%	79,139
Jun 10, 2026	29.75	30.03	29.75	29.94	29.79	-0.27%	14,890
Jun 9, 2026	29.97	30.02	29.92	30.02	29.87	-0.43%	19,683
Jun 8, 2026	29.97	30.15	29.90	30.15	30.00	0.87%	41,474
Jun 5, 2026	29.97	29.98	29.89	29.89	29.74	-	23,999
Jun 4, 2026	29.95	30.03	29.89	29.89	29.74	-0.23%	37,899
Jun 3, 2026	29.90	29.97	29.89	29.96	29.81	-	23,937
Jun 2, 2026	29.87	29.97	29.87	29.96	29.81	0.03%	16,871
Jun 1, 2026	29.97	30.03	29.87	29.95	29.80	0.02%	111,089
May 29, 2026	29.93	29.98	29.87	29.94	29.79	0.16%	51,906
May 28, 2026	30.03	30.03	29.85	29.90	29.75	-0.08%	24,342
May 27, 2026	29.84	29.94	29.81	29.92	29.77	-0.07%	24,852
May 26, 2026	29.98	29.98	29.85	29.94	29.79	-	18,867
May 22, 2026	29.88	29.94	29.84	29.94	29.79	0.17%	18,572
May 21, 2026	29.86	29.92	29.82	29.89	29.74	-0.01%	33,539
May 20, 2026	29.85	29.90	29.81	29.89	29.74	0.04%	12,117
May 19, 2026	29.88	29.93	29.80	29.88	29.73	0.12%	19,986
May 18, 2026	30.45	30.45	29.80	29.85	29.70	-0.06%	59,706
May 15, 2026	29.88	29.88	29.80	29.86	29.71	-0.06%	15,066
May 14, 2026	29.83	29.95	29.79	29.88	29.73	0.18%	25,149
May 13, 2026	29.87	29.89	29.79	29.83	29.68	-0.04%	112,829
May 12, 2026	29.85	29.86	29.77	29.84	29.69	0.08%	27,374
May 11, 2026	29.90	29.90	29.77	29.82	29.67	0.02%	25,329
May 8, 2026	29.85	29.88	29.77	29.81	29.66	-0.05%	37,074
May 7, 2026	29.83	29.86	29.78	29.83	29.68	0.12%	33,323
May 6, 2026	29.82	29.86	29.75	29.79	29.64	0.05%	17,942
May 5, 2026	29.81	29.81	29.75	29.78	29.63	0.02%	48,544
May 4, 2026	29.85	29.85	29.75	29.77	29.62	0.05%	32,239
May 1, 2026	29.80	29.81	29.74	29.76	29.61	0.07%	31,357
Apr 30, 2026	29.75	29.78	29.68	29.74	29.59	0.12%	25,087
Apr 29, 2026	29.67	29.77	29.66	29.70	29.55	-0.02%	32,230
Apr 28, 2026	29.75	29.77	29.67	29.71	29.56	-0.11%	34,427
Apr 27, 2026	29.67	29.77	29.67	29.74	29.59	0.13%	11,567
Apr 24, 2026	29.77	29.77	29.68	29.70	29.55	0.06%	12,614
Apr 23, 2026	29.69	29.76	29.62	29.68	29.54	-0.06%	65,640
Apr 22, 2026	29.68	29.72	29.61	29.70	29.55	0.23%	26,590
Apr 21, 2026	29.70	29.70	29.63	29.63	29.49	-0.12%	17,640
Apr 20, 2026	29.59	29.68	29.59	29.67	29.52	-0.04%	23,401