HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	55.59	55.60	55.35	55.45	55.45	-1.32%	15,464
Sep 17, 2026	56.35	56.46	56.05	56.19	56.19	0.77%	23,017
Sep 16, 2026	55.77	56.01	55.63	55.76	55.76	0.20%	26,892
Sep 15, 2026	55.73	55.74	55.46	55.65	55.65	-0.32%	24,952
Sep 14, 2026	55.75	56.17	55.53	55.83	55.83	-0.80%	33,967
Sep 11, 2026	56.43	56.43	56.10	56.28	56.28	0.83%	18,165
Sep 10, 2026	56.00	56.08	55.65	55.82	55.81	-0.83%	16,869
Sep 9, 2026	56.45	56.47	56.13	56.28	56.28	-1.35%	47,464
Sep 8, 2026	57.49	57.49	57.04	57.05	57.05	-0.31%	21,259
Sep 4, 2026	56.98	57.43	56.98	57.23	57.23	0.12%	128,048
Sep 3, 2026	57.17	57.17	56.76	57.16	57.16	0.44%	18,490
Sep 2, 2026	56.98	57.03	56.79	56.91	56.91	0.44%	25,403
Sep 1, 2026	56.96	57.17	56.66	56.66	56.66	-1.07%	21,409
Aug 31, 2026	57.71	57.85	57.16	57.27	57.27	-0.80%	15,875
Aug 28, 2026	57.80	57.94	57.61	57.73	57.73	0.68%	112,654
Aug 27, 2026	57.32	57.58	57.21	57.34	57.34	-0.52%	79,428
Aug 26, 2026	57.85	57.96	57.49	57.64	57.64	0.12%	27,721
Aug 25, 2026	57.64	57.70	57.39	57.57	57.57	-0.03%	41,086
Aug 24, 2026	57.50	57.76	56.00	57.59	57.59	0.52%	26,512
Aug 21, 2026	57.18	57.47	57.18	57.29	57.29	0.72%	28,946
Aug 20, 2026	56.90	57.15	56.52	56.88	56.88	-0.28%	41,522
Aug 19, 2026	57.40	57.42	57.00	57.04	57.04	-0.41%	15,877
Aug 18, 2026	57.50	57.50	57.14	57.28	57.28	-1.02%	33,491
Aug 17, 2026	58.01	58.01	57.58	57.87	57.87	-0.60%	121,162
Aug 14, 2026	58.16	58.22	57.87	58.22	58.22	0.14%	16,026
Aug 13, 2026	58.09	58.37	57.86	58.14	58.14	0.35%	42,951
Aug 12, 2026	58.02	58.14	57.86	57.94	57.94	-0.16%	240,891
Aug 11, 2026	58.26	58.50	57.62	58.03	58.03	-0.10%	33,728
Aug 10, 2026	58.20	58.20	57.59	58.09	58.09	-0.07%	37,311
Aug 7, 2026	58.39	58.40	58.00	58.13	58.13	0.28%	33,408
Aug 6, 2026	58.05	58.24	57.60	57.97	57.97	0.31%	31,674
Aug 5, 2026	57.93	58.08	57.69	57.79	57.79	-0.44%	32,242
Aug 4, 2026	57.85	58.05	57.65	58.05	58.05	0.81%	69,184
Aug 3, 2026	57.33	57.70	57.27	57.58	57.58	1.68%	112,155
Jul 31, 2026	57.08	57.11	56.63	56.63	56.63	-0.87%	141,139
Jul 30, 2026	56.92	57.19	56.89	57.13	57.13	1.88%	33,428
Jul 29, 2026	56.44	56.75	56.07	56.07	56.07	-1.32%	45,240
Jul 28, 2026	56.18	56.82	56.18	56.82	56.82	0.55%	17,932
Jul 27, 2026	56.82	56.82	56.28	56.51	56.51	0.36%	40,849
Jul 24, 2026	56.23	56.60	56.11	56.31	56.31	1.10%	100,621
Jul 23, 2026	55.92	55.97	55.63	55.70	55.70	-1.83%	41,644
Jul 22, 2026	56.80	57.04	56.74	56.74	56.74	0.42%	142,000
Jul 21, 2026	56.29	56.61	56.12	56.50	56.50	1.36%	50,720
Jul 20, 2026	56.18	56.21	55.74	55.74	55.74	-0.99%	45,373
Jul 17, 2026	56.13	56.41	56.06	56.30	56.29	-0.50%	120,817
Jul 16, 2026	56.23	56.72	56.23	56.58	56.58	0.07%	56,766
Jul 15, 2026	56.48	56.55	56.18	56.54	56.54	0.41%	19,226
Jul 14, 2026	56.40	56.54	56.23	56.31	56.31	0.11%	26,965
Jul 13, 2026	56.50	56.58	56.08	56.25	56.25	-0.16%	82,765
Jul 10, 2026	56.30	56.55	56.21	56.34	56.34	-0.03%	37,101