ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	22.09	22.22	22.04	22.13	-	-1.45%	11,280
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
Jan 22, 2026	22.59	22.67	22.47	22.57	22.57	0.35%	4,707
Jan 21, 2026	22.35	22.49	22.35	22.49	22.49	1.06%	6,086
Jan 20, 2026	22.49	22.49	22.23	22.25	22.25	-1.91%	27,126
Jan 16, 2026	22.72	22.76	22.62	22.69	22.69	-0.11%	5,996
Jan 15, 2026	22.76	22.80	22.65	22.71	22.71	0.62%	9,099
Jan 14, 2026	23.27	23.27	22.57	22.57	22.57	-0.79%	5,323
Jan 13, 2026	22.77	22.77	22.69	22.75	22.75	-0.13%	7,094
Jan 12, 2026	22.78	22.78	22.78	22.78	22.78	0.60%	226
Jan 9, 2026	22.66	22.66	22.60	22.65	22.65	-0.13%	2,983
Jan 8, 2026	22.69	22.76	22.60	22.68	22.68	-0.48%	13,716
Jan 7, 2026	22.77	22.80	22.74	22.79	22.79	0.77%	47,950
Jan 6, 2026	22.63	22.66	22.61	22.61	22.61	0.37%	9,462
Jan 5, 2026	22.54	22.54	22.44	22.53	22.53	0.26%	9,097
Jan 2, 2026	22.44	22.48	22.43	22.47	22.47	-0.70%	7,204
Dec 31, 2025	22.58	22.64	22.58	22.63	22.63	0.15%	16,043
Dec 30, 2025	22.61	22.65	22.56	22.60	22.60	-0.59%	30,803
Dec 29, 2025	22.75	22.75	22.69	22.73	22.73	-0.04%	9,053
Dec 26, 2025	22.61	22.79	22.61	22.74	22.74	0.26%	14,797
Dec 24, 2025	22.67	22.70	22.67	22.68	22.68	-2.18%	2,556
Dec 23, 2025	23.19	23.20	23.19	23.19	22.60	0.43%	2,203
Dec 22, 2025	23.06	23.10	23.06	23.09	22.51	0.78%	2,478
Dec 19, 2025	22.86	22.95	22.83	22.91	22.33	0.13%	30,032
Dec 18, 2025	22.93	22.99	22.83	22.88	22.31	0.06%	36,029