HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	47.04	47.24	46.57	47.11	47.11	1.12%	372,664
Apr 24, 2025	46.37	46.82	46.07	46.59	46.59	0.52%	135,878
Apr 23, 2025	46.30	46.69	46.11	46.35	46.35	1.96%	229,477
Apr 22, 2025	44.71	45.73	44.63	45.46	45.46	3.44%	82,494
Apr 21, 2025	44.87	44.87	43.55	43.95	43.95	-2.64%	142,490
Apr 17, 2025	44.88	45.45	44.75	45.14	45.14	1.51%	320,805
Apr 16, 2025	44.80	45.18	44.17	44.47	44.47	-1.48%	382,096
Apr 15, 2025	44.93	45.38	44.88	45.14	45.14	1.58%	279,675
Apr 14, 2025	44.54	44.75	44.02	44.44	44.44	0.50%	77,979
Apr 11, 2025	43.11	44.47	43.02	44.22	44.22	0.87%	514,446
Apr 10, 2025	44.01	44.19	42.80	43.84	43.84	-4.03%	593,013
Apr 9, 2025	42.03	47.45	41.64	45.68	45.68	9.02%	285,211
Apr 8, 2025	43.51	43.75	41.40	41.90	41.90	-1.41%	669,148
Apr 7, 2025	41.91	43.98	41.55	42.50	42.50	-2.43%	396,693
Apr 4, 2025	44.42	44.55	43.54	43.56	43.56	-5.61%	168,527
Apr 3, 2025	46.46	46.56	46.00	46.15	46.15	-3.29%	198,450
Apr 2, 2025	47.30	47.78	47.25	47.72	47.72	-0.06%	285,327
Apr 1, 2025	47.69	47.86	47.37	47.75	47.75	0.57%	431,175
Mar 31, 2025	47.13	47.56	46.97	47.48	47.48	-0.88%	456,156
Mar 28, 2025	48.27	48.27	47.83	47.90	47.90	-0.93%	305,588
Mar 27, 2025	48.28	48.63	48.22	48.35	48.35	-0.47%	135,615
Mar 26, 2025	48.89	49.09	48.42	48.58	48.58	-1.56%	374,908
Mar 25, 2025	49.28	49.35	49.09	49.35	49.35	0.82%	134,426
Mar 24, 2025	48.79	49.04	48.76	48.95	48.95	-0.18%	114,461
Mar 21, 2025	48.74	49.05	48.67	49.04	49.04	-0.28%	224,624
Mar 20, 2025	49.08	49.41	48.99	49.18	49.18	-1.32%	418,854
Mar 19, 2025	49.59	49.92	49.49	49.84	49.84	0.38%	93,517
Mar 18, 2025	49.58	49.79	49.48	49.65	49.65	0.36%	305,519
Mar 17, 2025	49.11	49.68	49.11	49.47	49.47	0.61%	241,416
Mar 14, 2025	48.78	49.25	48.72	49.17	49.17	2.22%	219,340
Mar 13, 2025	48.33	48.40	47.98	48.10	48.10	-0.68%	144,272
Mar 12, 2025	48.66	48.80	48.10	48.43	48.43	0.46%	208,351
Mar 11, 2025	48.50	48.67	47.73	48.21	48.21	-1.01%	945,506
Mar 10, 2025	48.89	49.18	48.33	48.70	48.70	-2.15%	298,548
Mar 7, 2025	49.07	49.92	49.04	49.77	49.77	1.01%	291,179
Mar 6, 2025	49.33	50.00	49.21	49.27	49.27	-0.91%	286,465
Mar 5, 2025	49.42	49.93	49.35	49.72	49.72	1.47%	517,099
Mar 4, 2025	48.71	49.46	48.38	49.00	49.00	-1.35%	141,039
Mar 3, 2025	50.09	50.33	49.20	49.67	49.67	1.06%	125,564
Feb 28, 2025	49.06	49.32	48.77	49.15	49.15	0.49%	89,792
Feb 27, 2025	49.19	49.31	48.84	48.91	48.91	-0.99%	118,858
Feb 26, 2025	49.56	49.81	49.26	49.40	49.40	0.24%	121,845
Feb 25, 2025	49.33	49.43	48.99	49.28	49.28	0.80%	80,077
Feb 24, 2025	49.10	49.48	48.84	48.89	48.89	-0.10%	198,061
Feb 21, 2025	49.16	49.24	48.79	48.94	48.94	-0.24%	89,845
Feb 20, 2025	49.14	49.28	48.82	49.06	49.06	0.12%	114,213
Feb 19, 2025	49.12	49.17	48.85	49.00	49.00	-1.63%	77,541
Feb 18, 2025	49.73	50.00	49.61	49.81	49.81	1.32%	946,384
Feb 14, 2025	49.30	49.38	49.10	49.16	49.16	0.37%	164,293
Feb 13, 2025	49.07	49.20	48.89	48.98	48.98	0.41%	162,764