HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	56.33	56.46	56.24	56.36	56.36	0.44%	21,006
Jul 8, 2026	56.14	56.31	55.64	56.11	56.11	-1.34%	16,735
Jul 7, 2026	57.33	57.33	56.71	56.87	56.87	-0.80%	38,883
Jul 6, 2026	57.37	57.49	57.25	57.33	57.33	0.44%	156,072
Jul 2, 2026	57.13	57.23	56.77	57.08	57.08	1.01%	12,653
Jul 1, 2026	56.53	56.72	56.34	56.51	56.51	-0.86%	73,805
Jun 30, 2026	56.76	57.01	56.73	57.00	57.00	0.67%	128,125
Jun 29, 2026	56.54	56.63	56.16	56.62	56.62	0.84%	133,760
Jun 26, 2026	56.30	56.75	56.15	56.15	56.15	-1.14%	179,667
Jun 25, 2026	56.92	57.02	56.62	56.80	56.80	0.84%	64,910
Jun 24, 2026	57.25	57.66	57.20	57.31	56.33	-0.03%	95,557
Jun 23, 2026	57.26	57.66	57.26	57.33	56.34	-1.17%	159,540
Jun 22, 2026	57.94	58.21	57.21	58.01	57.01	-0.21%	45,601
Jun 18, 2026	57.78	58.30	57.78	58.13	57.13	0.96%	40,955
Jun 17, 2026	58.08	58.36	57.57	57.58	56.59	-0.47%	236,576
Jun 16, 2026	58.06	58.30	57.73	57.85	56.86	-0.05%	60,497
Jun 15, 2026	58.22	58.32	57.86	57.88	56.89	0.59%	52,097
Jun 12, 2026	57.42	57.71	56.99	57.54	56.55	-0.19%	66,256
Jun 11, 2026	56.41	57.65	56.38	57.65	56.66	3.32%	38,571
Jun 10, 2026	56.22	56.48	55.77	55.80	54.84	-1.62%	70,184
Jun 9, 2026	57.00	57.05	55.95	56.72	55.74	0.56%	23,557
Jun 8, 2026	56.32	56.63	56.20	56.40	55.43	0.68%	22,342
Jun 5, 2026	56.62	56.75	55.96	56.02	55.06	-1.20%	200,141
Jun 4, 2026	56.63	56.96	56.53	56.70	55.73	0.46%	190,905
Jun 3, 2026	56.60	56.82	56.22	56.44	55.47	-0.88%	238,171
Jun 2, 2026	56.73	57.24	56.73	56.94	55.96	0.62%	150,350
Jun 1, 2026	56.38	56.85	56.10	56.59	55.62	0.14%	95,813
May 29, 2026	57.04	57.19	56.35	56.51	55.54	-0.81%	97,872
May 28, 2026	56.67	57.10	56.60	56.97	55.99	-0.28%	55,163
May 27, 2026	57.27	57.37	56.96	57.13	56.15	0.74%	337,144
May 26, 2026	56.83	57.04	56.54	56.71	55.74	1.12%	171,995
May 22, 2026	56.36	56.42	55.99	56.08	55.12	-0.34%	110,845
May 21, 2026	55.96	56.55	55.79	56.27	55.30	0.20%	155,221
May 20, 2026	55.22	56.16	55.22	56.16	55.19	2.22%	104,721
May 19, 2026	55.00	55.22	54.71	54.94	54.00	-0.53%	30,967
May 18, 2026	55.13	55.26	54.80	55.23	54.28	0.86%	62,467
May 15, 2026	54.78	54.99	54.67	54.76	53.82	-0.96%	123,209
May 14, 2026	55.48	55.71	55.23	55.29	54.34	0.09%	140,554
May 13, 2026	54.62	55.24	54.62	55.24	54.29	0.73%	36,688
May 12, 2026	54.80	54.87	54.46	54.84	53.90	-0.35%	51,124
May 11, 2026	55.24	55.29	54.97	55.03	54.08	-1.03%	56,038