HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	55.36	55.76	54.99	55.76	55.76	0.70%	28,508
Oct 14, 2026	55.46	55.58	55.27	55.37	55.37	-	37,111
Oct 13, 2026	55.37	55.49	55.23	55.37	55.37	0.14%	28,170
Oct 12, 2026	55.31	55.49	55.23	55.29	55.29	0.11%	19,180
Oct 9, 2026	55.31	55.43	55.06	55.23	55.23	0.22%	117,414
Oct 8, 2026	55.08	55.17	54.81	55.11	55.11	-0.51%	48,102
Oct 7, 2026	55.22	55.39	55.20	55.39	55.39	-0.47%	28,467
Oct 6, 2026	55.76	55.98	55.61	55.65	55.65	-0.08%	27,912
Oct 5, 2026	55.46	55.97	55.46	55.69	55.69	0.10%	64,045
Oct 2, 2026	55.37	55.64	55.32	55.64	55.64	1.26%	43,175
Oct 1, 2026	55.20	55.20	54.78	54.95	54.95	-0.92%	22,962
Sep 30, 2026	55.87	55.87	55.46	55.46	55.46	-1.09%	14,301
Sep 29, 2026	56.18	56.32	55.83	56.07	56.07	-0.55%	28,998
Sep 28, 2026	56.23	56.63	55.99	56.38	56.38	0.37%	98,630
Sep 25, 2026	55.96	56.30	55.83	56.17	56.17	-0.10%	14,751
Sep 24, 2026	56.14	56.28	55.84	56.27	56.23	0.36%	10,257
Sep 23, 2026	56.28	56.32	55.87	56.07	56.03	-1.18%	44,657
Sep 22, 2026	56.61	56.80	56.29	56.74	56.69	0.67%	26,049
Sep 21, 2026	56.09	56.36	55.97	56.36	56.32	1.64%	11,170
Sep 18, 2026	55.59	55.60	55.35	55.45	55.41	-1.32%	15,464
Sep 17, 2026	56.35	56.46	56.05	56.19	56.15	0.77%	23,019
Sep 16, 2026	55.77	56.01	55.63	55.76	55.72	0.20%	26,894
Sep 15, 2026	55.73	55.74	55.46	55.65	55.61	-0.32%	24,952
Sep 14, 2026	55.75	56.17	55.53	55.83	55.79	-0.80%	33,968
Sep 11, 2026	56.43	56.43	56.10	56.28	56.23	0.83%	18,166
Sep 10, 2026	56.00	56.08	55.65	55.82	55.77	-0.83%	16,869
Sep 9, 2026	56.45	56.47	56.13	56.28	56.24	-1.35%	47,465
Sep 8, 2026	57.49	57.49	57.04	57.05	57.01	-0.31%	21,261
Sep 4, 2026	56.98	57.43	56.98	57.23	57.18	0.12%	128,050
Sep 3, 2026	57.17	57.17	56.76	57.16	57.11	0.44%	18,490
Sep 2, 2026	56.98	57.03	56.79	56.91	56.86	0.44%	25,403
Sep 1, 2026	56.96	57.17	56.66	56.66	56.61	-1.07%	21,409
Aug 31, 2026	57.71	57.85	57.16	57.27	57.22	-0.80%	15,875
Aug 28, 2026	57.80	57.94	57.61	57.73	57.68	0.68%	112,654
Aug 27, 2026	57.32	57.58	57.21	57.34	57.29	-0.52%	79,428
Aug 26, 2026	57.85	57.96	57.49	57.64	57.59	0.12%	27,721
Aug 25, 2026	57.64	57.70	57.39	57.57	57.52	-0.03%	41,086
Aug 24, 2026	57.50	57.76	56.00	57.59	57.54	0.52%	26,512
Aug 21, 2026	57.18	57.47	57.18	57.29	57.24	0.72%	28,946
Aug 20, 2026	56.90	57.15	56.52	56.88	56.83	-0.28%	41,522
Aug 19, 2026	57.40	57.42	57.00	57.04	56.99	-0.41%	15,877
Aug 18, 2026	57.50	57.50	57.14	57.28	57.23	-1.02%	33,491
Aug 17, 2026	58.01	58.01	57.58	57.87	57.82	-0.60%	121,162
Aug 14, 2026	58.16	58.22	57.87	58.22	58.17	0.14%	16,026
Aug 13, 2026	58.09	58.37	57.86	58.14	58.09	0.35%	42,951
Aug 12, 2026	58.02	58.14	57.86	57.94	57.89	-0.16%	240,891
Aug 11, 2026	58.26	58.50	57.62	58.03	57.98	-0.10%	33,728
Aug 10, 2026	58.20	58.20	57.59	58.09	58.04	-0.07%	37,311
Aug 7, 2026	58.39	58.40	58.00	58.13	58.08	0.28%	33,408
Aug 6, 2026	58.05	58.24	57.60	57.97	57.92	0.31%	31,674