ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	21.31	21.33	21.20	21.26	21.25	0.13%	6,247
Apr 2, 2026	21.15	21.23	21.15	21.23	21.23	-0.69%	9,163
Apr 1, 2026	21.29	21.43	21.28	21.38	21.38	1.21%	15,536
Mar 31, 2026	20.98	21.12	20.98	21.12	21.12	1.30%	14,913
Mar 30, 2026	20.91	20.94	20.85	20.85	20.85	-0.42%	2,814
Mar 27, 2026	21.06	21.12	20.93	20.94	20.93	-1.47%	5,430
Mar 26, 2026	21.49	21.49	21.24	21.25	21.25	-1.52%	19,930
Mar 25, 2026	21.60	21.62	21.56	21.58	21.58	0.44%	25,862
Mar 24, 2026	21.36	21.57	21.34	21.48	21.48	-0.23%	28,453
Mar 23, 2026	21.60	21.74	21.48	21.53	21.53	1.28%	36,226
Mar 20, 2026	21.50	21.50	21.25	21.26	21.26	-1.62%	3,931
Mar 19, 2026	21.50	21.64	21.47	21.61	21.61	-0.57%	22,053
Mar 18, 2026	21.90	21.90	21.73	21.73	21.73	-1.70%	883
Mar 17, 2026	21.39	22.11	21.39	22.11	22.11	0.67%	28,046
Mar 16, 2026	22.00	22.09	21.94	21.96	21.96	0.75%	12,312
Mar 13, 2026	21.95	21.95	21.80	21.80	21.80	-0.65%	8,637
Mar 12, 2026	21.35	22.08	21.35	21.94	21.94	-1.32%	18,027
Mar 11, 2026	22.30	22.30	22.16	22.23	22.23	0.26%	19,405
Mar 10, 2026	22.15	22.25	22.15	22.17	22.17	-0.17%	351
Mar 9, 2026	21.92	22.21	21.92	22.21	22.21	0.73%	712
Mar 6, 2026	22.06	22.15	22.05	22.05	22.05	-0.98%	1,074
Mar 5, 2026	22.33	22.33	22.20	22.27	22.27	-0.55%	6,671
Mar 4, 2026	22.33	22.50	22.33	22.39	22.39	0.64%	14,642
Mar 3, 2026	22.09	22.30	22.04	22.25	22.25	-0.93%	11,923
Mar 2, 2026	22.33	22.47	22.30	22.46	22.46	0.23%	12,610
Feb 27, 2026	22.38	22.45	22.38	22.40	22.40	-0.53%	1,311
Feb 26, 2026	22.45	22.53	22.39	22.52	22.52	-0.63%	1,489
Feb 25, 2026	22.55	22.70	22.53	22.67	22.67	0.87%	12,761
Feb 24, 2026	22.25	22.50	22.25	22.47	22.47	0.54%	1,719
Feb 23, 2026	22.49	22.57	22.33	22.35	22.35	-0.95%	8,609
Feb 20, 2026	22.37	22.57	22.33	22.57	22.56	0.90%	15,498
Feb 19, 2026	22.34	22.44	22.34	22.36	22.36	-0.61%	12,114
Feb 18, 2026	22.38	22.52	22.38	22.50	22.50	0.67%	1,892
Feb 17, 2026	22.41	22.44	22.31	22.35	22.35	0.20%	3,819
Feb 13, 2026	22.30	22.50	22.30	22.31	22.31	-0.10%	3,297
Feb 12, 2026	22.78	22.78	22.33	22.33	22.33	-1.38%	6,278
Feb 11, 2026	22.64	22.69	22.60	22.64	22.64	0.03%	13,227
Feb 10, 2026	22.78	22.78	22.64	22.64	22.64	-0.46%	5,153
Feb 9, 2026	22.58	22.78	22.58	22.74	22.74	0.38%	17,243
Feb 6, 2026	22.47	22.65	22.46	22.65	22.65	1.95%	3,903
Feb 5, 2026	22.38	22.45	22.21	22.22	22.22	-1.35%	13,152
Feb 4, 2026	22.62	22.62	22.44	22.53	22.52	-0.35%	11,401
Feb 3, 2026	22.69	22.70	22.44	22.60	22.60	-0.71%	13,590
Feb 2, 2026	22.80	22.80	22.74	22.77	22.76	0.63%	6,151
Jan 30, 2026	22.63	22.69	22.58	22.62	22.62	-0.48%	2,771
Jan 29, 2026	22.69	22.73	22.54	22.73	22.73	-0.30%	3,639
Jan 28, 2026	22.85	22.85	22.71	22.80	22.80	-	4,584
Jan 27, 2026	22.70	22.83	22.70	22.80	22.80	0.41%	3,543
Jan 26, 2026	22.72	22.75	22.67	22.71	22.71	0.56%	2,939
Jan 23, 2026	22.59	22.59	22.53	22.58	22.58	0.07%	1,280