HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	55.34	55.65	55.31	55.41	55.41	0.31%	20,824
Feb 9, 2026	54.79	55.31	54.79	55.24	55.24	0.64%	24,417
Feb 6, 2026	54.58	54.97	54.55	54.89	54.89	1.12%	22,871
Feb 5, 2026	54.35	54.59	54.06	54.28	54.28	-0.95%	37,699
Feb 4, 2026	54.87	55.25	54.68	54.80	54.80	0.29%	53,927
Feb 3, 2026	54.60	54.89	54.26	54.64	54.64	-0.58%	72,148
Feb 2, 2026	54.65	55.13	54.65	54.96	54.96	1.12%	31,539
Jan 30, 2026	54.25	54.44	54.04	54.35	54.35	0.09%	31,219
Jan 29, 2026	54.31	54.50	53.78	54.30	54.30	0.74%	74,041
Jan 28, 2026	54.27	54.60	53.87	53.90	53.90	-1.21%	93,529
Jan 27, 2026	54.64	54.84	54.43	54.56	54.56	-0.09%	37,385
Jan 26, 2026	54.62	54.80	54.50	54.61	54.61	0.24%	45,265
Jan 23, 2026	54.57	54.71	54.29	54.48	54.48	-0.40%	38,316
Jan 22, 2026	54.76	54.79	54.57	54.70	54.70	0.61%	21,160
Jan 21, 2026	53.84	54.52	53.49	54.37	54.37	1.82%	117,762
Jan 20, 2026	53.60	53.85	53.33	53.40	53.40	-3.12%	33,434
Jan 16, 2026	55.08	55.25	54.92	55.12	55.12	-	26,200
Jan 15, 2026	55.35	55.39	55.12	55.12	55.12	-0.07%	49,740
Jan 14, 2026	55.05	55.19	54.93	55.16	55.16	0.38%	74,043
Jan 13, 2026	55.08	55.15	54.88	54.95	54.95	-0.13%	37,067
Jan 12, 2026	55.00	55.15	54.86	55.02	55.02	0.24%	54,330
Jan 9, 2026	54.95	54.99	54.54	54.89	54.89	1.03%	44,359
Jan 8, 2026	53.93	54.39	53.82	54.33	54.33	0.65%	26,068
Jan 7, 2026	54.24	54.24	53.90	53.98	53.98	-0.42%	33,153
Jan 6, 2026	53.97	54.39	53.97	54.21	54.21	0.69%	67,002
Jan 5, 2026	53.61	54.00	53.61	53.84	53.84	0.49%	33,420
Jan 2, 2026	53.47	53.58	52.98	53.58	53.58	0.98%	47,047
Dec 31, 2025	53.18	53.18	52.83	53.06	53.06	-0.17%	13,401
Dec 30, 2025	53.02	53.23	53.02	53.15	53.15	0.83%	19,726
Dec 29, 2025	52.67	52.83	52.67	52.71	52.71	-0.08%	20,994
Dec 26, 2025	52.98	52.98	52.72	52.75	52.75	0.17%	12,795
Dec 24, 2025	52.60	52.86	52.59	52.66	52.66	-0.04%	14,021
Dec 23, 2025	52.63	52.74	52.45	52.68	52.68	0.23%	22,464
Dec 22, 2025	52.58	52.74	52.42	52.56	52.56	-	24,849
Dec 19, 2025	52.58	52.82	52.56	52.56	52.56	0.52%	32,402
Dec 18, 2025	52.29	52.66	52.29	52.29	52.29	0.65%	41,294
Dec 17, 2025	52.26	52.42	51.95	51.95	51.95	-1.05%	43,389
Dec 16, 2025	52.45	52.58	51.71	52.50	52.50	-0.15%	42,121
Dec 15, 2025	52.64	52.89	52.44	52.58	52.58	0.32%	39,897
Dec 12, 2025	52.96	53.01	52.33	52.41	52.41	-0.42%	30,390
Dec 11, 2025	52.50	52.73	52.46	52.63	52.63	0.69%	28,098
Dec 10, 2025	52.15	52.40	51.94	52.27	52.27	0.46%	37,996
Dec 9, 2025	52.17	52.39	52.01	52.03	52.03	-0.59%	48,655
Dec 8, 2025	52.02	52.63	52.02	52.34	52.34	-0.40%	41,831
Dec 5, 2025	51.83	52.78	51.83	52.55	52.55	-0.10%	32,770
Dec 4, 2025	52.35	52.60	52.23	52.60	52.60	0.59%	54,479
Dec 3, 2025	52.17	52.37	52.12	52.29	52.29	0.17%	29,275
Dec 2, 2025	52.21	52.35	52.15	52.20	52.20	-0.04%	61,714
Dec 1, 2025	51.93	52.45	51.93	52.22	52.22	-	115,588
Nov 28, 2025	52.14	52.30	52.10	52.22	52.22	0.10%	3,465