HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.36	56.42	56.07	56.28	-	0.02%	54,756
May 21, 2026	55.96	56.55	55.79	56.27	56.27	0.20%	155,221
May 20, 2026	55.22	56.16	55.22	56.16	56.16	2.22%	104,716
May 19, 2026	55.00	55.22	54.71	54.94	54.94	-0.53%	30,967
May 18, 2026	55.13	55.26	54.80	55.23	55.23	0.86%	62,467
May 15, 2026	54.78	54.99	54.67	54.76	54.76	-0.96%	123,209
May 14, 2026	55.48	55.71	55.23	55.29	55.29	0.09%	140,554
May 13, 2026	54.62	55.24	54.62	55.24	55.24	0.73%	36,688
May 12, 2026	54.80	54.87	54.46	54.84	54.84	-0.35%	51,124
May 11, 2026	55.24	55.29	54.97	55.03	55.03	-1.03%	56,038
May 8, 2026	55.50	55.67	55.28	55.60	55.60	0.85%	53,583
May 7, 2026	55.74	55.96	55.05	55.13	55.13	-1.90%	31,642
May 6, 2026	55.92	56.27	55.84	56.20	56.20	2.87%	33,231
May 5, 2026	54.30	54.81	54.21	54.63	54.63	2.40%	335,123
May 4, 2026	53.95	54.02	53.16	53.35	53.35	-2.07%	310,467
May 1, 2026	54.67	54.79	53.47	54.48	54.48	-0.22%	179,573
Apr 30, 2026	54.08	54.61	53.42	54.60	54.60	2.19%	86,061
Apr 29, 2026	53.78	54.01	53.40	53.43	53.43	-0.95%	25,749
Apr 28, 2026	54.23	54.38	53.88	53.94	53.94	-0.83%	108,711
Apr 27, 2026	54.69	54.69	54.28	54.39	54.39	-0.53%	110,682
Apr 24, 2026	54.59	54.87	54.32	54.68	54.68	0.63%	64,247
Apr 23, 2026	54.66	54.91	53.83	54.34	54.34	-0.73%	82,107
Apr 22, 2026	54.88	54.91	54.53	54.74	54.74	-0.16%	35,623
Apr 21, 2026	55.34	55.50	54.56	54.83	54.83	-1.31%	41,937
Apr 20, 2026	55.50	55.64	55.37	55.56	55.56	-0.57%	43,757
Apr 17, 2026	55.92	56.32	55.77	55.88	55.88	2.27%	47,234
Apr 16, 2026	55.09	55.24	54.56	54.64	54.64	-0.20%	42,094
Apr 15, 2026	55.00	55.05	54.64	54.75	54.75	-0.90%	23,595
Apr 14, 2026	55.19	55.44	55.12	55.25	55.25	0.80%	43,670
Apr 13, 2026	54.37	55.00	54.35	54.81	54.81	-0.35%	41,629
Apr 10, 2026	55.30	55.32	54.88	55.00	55.00	0.55%	13,592
Apr 9, 2026	54.21	54.88	54.21	54.70	54.70	-0.42%	40,885
Apr 8, 2026	54.82	56.00	54.53	54.93	54.93	4.31%	38,231
Apr 7, 2026	52.61	52.95	51.99	52.66	52.66	-0.81%	123,009
Apr 6, 2026	52.68	53.22	52.67	53.09	53.09	0.78%	34,803
Apr 2, 2026	51.97	52.74	51.97	52.68	52.68	-0.27%	99,930
Apr 1, 2026	52.64	53.07	52.54	52.82	52.82	0.99%	40,330
Mar 31, 2026	51.72	52.44	51.44	52.30	52.30	2.35%	44,351
Mar 30, 2026	51.30	51.54	50.81	51.10	51.10	0.63%	42,489
Mar 27, 2026	51.14	51.32	50.78	50.78	50.78	-1.15%	60,884
Mar 26, 2026	51.57	51.96	51.02	51.37	51.37	-1.02%	71,303
Mar 25, 2026	52.05	52.17	51.77	51.90	51.90	1.45%	57,515
Mar 24, 2026	50.83	51.43	50.76	51.16	51.16	-0.25%	44,571
Mar 23, 2026	51.20	51.96	50.97	51.29	51.29	2.95%	46,059
Mar 20, 2026	51.15	51.34	49.82	49.82	49.82	-3.02%	30,651
Mar 19, 2026	51.02	51.56	50.98	51.37	51.37	-0.98%	42,655
Mar 18, 2026	52.45	52.62	51.86	51.88	51.88	-1.18%	65,160
Mar 17, 2026	52.69	53.13	52.47	52.50	52.50	-0.10%	35,911
Mar 16, 2026	52.62	52.72	52.42	52.55	52.55	0.57%	28,910
Mar 13, 2026	52.85	53.12	52.20	52.25	52.25	-0.70%	25,210