HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	48.30	48.92	48.26	48.78	48.78	0.81%	64,313
Feb 11, 2025	48.11	48.48	48.04	48.39	48.39	1.00%	54,091
Feb 10, 2025	47.79	47.96	47.64	47.91	47.91	0.78%	44,654
Feb 7, 2025	47.81	47.81	47.42	47.54	47.54	-0.42%	97,954
Feb 6, 2025	47.55	47.89	47.55	47.74	47.74	0.97%	115,361
Feb 5, 2025	46.94	47.29	46.78	47.28	47.28	0.75%	48,559
Feb 4, 2025	46.81	46.97	46.76	46.93	46.93	0.54%	55,423
Feb 3, 2025	46.45	46.83	46.27	46.68	46.68	-0.85%	114,986
Jan 31, 2025	47.33	47.41	46.90	47.08	47.08	-0.70%	107,998
Jan 30, 2025	47.30	47.61	47.22	47.41	47.41	0.96%	71,129
Jan 29, 2025	46.89	47.09	46.57	46.96	46.96	0.47%	103,248
Jan 28, 2025	46.78	46.83	46.27	46.74	46.74	0.26%	395,310
Jan 27, 2025	46.38	46.75	46.36	46.62	46.62	0.17%	31,570
Jan 24, 2025	46.70	46.75	46.54	46.54	46.54	-0.34%	120,757
Jan 23, 2025	46.50	46.75	46.43	46.70	46.70	0.91%	64,562
Jan 22, 2025	46.44	46.53	46.25	46.28	46.28	0.02%	80,725
Jan 21, 2025	46.09	46.35	46.01	46.27	46.27	0.92%	122,387
Jan 17, 2025	45.80	45.98	45.77	45.85	45.85	0.88%	160,396
Jan 16, 2025	45.30	45.57	45.22	45.45	45.45	1.16%	96,882
Jan 15, 2025	44.89	45.07	44.80	44.93	44.93	0.94%	90,358
Jan 14, 2025	44.62	44.73	44.36	44.51	44.51	-0.11%	63,546
Jan 13, 2025	44.08	44.59	44.06	44.56	44.56	0.16%	150,349
Jan 10, 2025	44.75	44.99	44.12	44.49	44.49	-0.09%	102,728
Jan 8, 2025	44.50	44.62	44.28	44.53	44.53	-0.20%	73,670
Jan 7, 2025	44.77	44.91	44.50	44.62	44.62	0.86%	105,108
Jan 6, 2025	44.01	44.50	43.98	44.24	44.24	1.47%	496,412
Jan 3, 2025	43.72	43.76	43.51	43.60	43.60	-0.34%	475,864
Jan 2, 2025	43.74	43.98	43.64	43.75	43.75	0.07%	56,405
Dec 31, 2024	43.94	43.96	43.57	43.72	43.72	0.55%	40,836
Dec 30, 2024	43.63	43.78	43.42	43.48	43.46	-0.64%	77,035
Dec 27, 2024	43.69	43.99	43.62	43.76	43.74	-0.49%	63,119
Dec 26, 2024	43.92	44.13	43.84	43.98	43.96	-0.49%	125,302
Dec 24, 2024	43.85	44.24	43.85	44.19	43.93	0.76%	60,196
Dec 23, 2024	43.68	44.40	43.57	43.86	43.60	0.47%	90,809
Dec 20, 2024	43.31	43.91	43.31	43.65	43.39	-0.21%	100,434
Dec 19, 2024	43.90	43.97	43.71	43.74	43.48	-0.32%	78,198
Dec 18, 2024	44.46	44.62	43.74	43.88	43.62	-1.19%	111,210
Dec 17, 2024	44.30	44.60	44.30	44.41	44.15	-0.27%	42,720
Dec 16, 2024	44.61	44.74	44.50	44.53	44.27	-0.58%	298,569
Dec 13, 2024	44.97	45.00	44.39	44.79	44.53	0.11%	152,018
Dec 12, 2024	44.83	44.95	44.68	44.74	44.48	-0.29%	201,876
Dec 11, 2024	44.82	44.94	44.71	44.87	44.61	0.88%	113,128
Dec 10, 2024	44.80	44.83	44.48	44.48	44.22	-0.56%	146,726
Dec 9, 2024	45.00	45.15	44.70	44.73	44.47	-0.22%	105,150
Dec 6, 2024	44.88	44.97	44.64	44.83	44.57	0.79%	66,571
Dec 5, 2024	44.52	44.80	44.48	44.48	44.22	0.45%	44,259
Dec 4, 2024	44.35	44.42	43.95	44.28	44.02	0.34%	127,171
Dec 3, 2024	43.91	44.14	43.81	44.13	43.87	0.52%	115,669
Dec 2, 2024	43.69	43.90	43.40	43.90	43.64	1.15%	82,622
Nov 29, 2024	43.04	43.55	43.04	43.40	43.15	0.86%	9,512
Nov 27, 2024	42.96	43.19	42.91	43.03	42.78	-0.05%	35,721
Nov 26, 2024	43.29	43.44	42.97	43.05	42.80	-0.58%	66,603
Nov 25, 2024	43.42	43.57	43.29	43.30	43.05	0.07%	85,350
Nov 22, 2024	43.03	43.35	43.03	43.27	43.02	0.84%	90,638
Nov 21, 2024	42.66	43.05	42.57	42.91	42.66	0.07%	59,962
Nov 20, 2024	42.86	42.95	42.64	42.88	42.63	0.19%	63,543
Nov 19, 2024	42.52	42.86	42.45	42.80	42.55	-0.60%	103,302
Nov 18, 2024	43.02	43.19	42.93	43.06	42.81	-0.46%	55,422
Nov 15, 2024	43.33	43.39	43.07	43.26	43.01	-0.02%	144,473
Nov 14, 2024	43.47	43.56	43.23	43.27	43.02	0.91%	51,009
Nov 13, 2024	42.69	42.94	42.55	42.88	42.63	-	92,016
Nov 12, 2024	43.39	43.54	42.72	42.88	42.63	-2.08%	179,326
Nov 11, 2024	43.95	44.11	43.73	43.79	43.53	0.44%	34,586
Nov 8, 2024	43.55	43.62	43.42	43.60	43.34	-0.82%	56,761
Nov 7, 2024	43.87	43.98	43.75	43.96	43.70	1.59%	131,285
Nov 6, 2024	43.43	43.46	43.04	43.27	43.02	-0.89%	46,982
Nov 5, 2024	43.44	43.71	43.44	43.66	43.40	0.78%	77,949
Nov 4, 2024	43.55	43.60	43.30	43.32	43.07	-0.39%	55,343
Nov 1, 2024	43.75	43.75	43.46	43.49	43.24	0.60%	34,168
Oct 31, 2024	43.39	43.39	43.10	43.23	42.98	-0.83%	28,935
Oct 30, 2024	43.57	43.74	43.50	43.59	43.33	-1.22%	34,379
Oct 29, 2024	44.42	44.43	44.11	44.13	43.87	-0.83%	30,465
Oct 28, 2024	44.30	44.61	44.13	44.50	44.24	0.86%	369,936
Oct 25, 2024	44.25	44.36	44.07	44.12	43.86	-0.09%	35,790
Oct 24, 2024	44.42	44.45	44.02	44.16	43.90	0.43%	33,832
Oct 23, 2024	44.11	44.32	43.91	43.97	43.71	-0.59%	65,118
Oct 22, 2024	44.09	44.36	44.03	44.23	43.97	0.09%	200,052
Oct 21, 2024	44.42	44.51	44.13	44.19	43.93	-0.90%	236,467
Oct 18, 2024	44.56	44.67	44.47	44.59	44.33	1.02%	91,247
Oct 17, 2024	44.38	44.44	44.08	44.14	43.88	0.25%	168,001
Oct 16, 2024	44.08	44.12	43.98	44.03	43.77	-	37,322
Oct 15, 2024	44.65	44.67	43.98	44.03	43.77	-2.11%	574,904
Oct 14, 2024	44.57	44.98	44.52	44.98	44.72	1.12%	29,745
Oct 11, 2024	44.31	44.61	44.31	44.48	44.22	0.29%	27,467
Oct 10, 2024	44.43	44.44	44.21	44.35	44.09	-0.31%	31,959
Oct 9, 2024	44.17	44.63	44.13	44.49	44.23	0.79%	28,842
Oct 8, 2024	44.22	44.24	44.06	44.14	43.88	-0.27%	44,007
Oct 7, 2024	44.41	44.52	44.13	44.26	44.00	-0.45%	174,353
Oct 4, 2024	44.31	44.54	44.26	44.46	44.20	1.30%	24,837
Oct 3, 2024	43.99	44.11	43.53	43.89	43.63	-0.86%	236,954
Oct 2, 2024	44.24	44.39	44.15	44.27	44.01	0.02%	54,400
Oct 1, 2024	44.84	44.90	44.11	44.26	44.00	-1.43%	64,004
Sep 30, 2024	44.99	44.99	44.67	44.90	44.64	-1.31%	117,648
Sep 27, 2024	45.64	45.83	45.17	45.50	45.23	0.17%	41,986