ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	20.55	20.77	20.55	20.60	20.60	-0.11%	9,917
Jun 3, 2025	20.53	20.78	20.53	20.62	20.62	0.55%	9,428
Jun 2, 2025	20.52	20.52	20.51	20.51	20.51	0.05%	582
May 30, 2025	20.32	20.50	20.27	20.50	20.50	0.18%	21,374
May 29, 2025	20.50	20.50	20.33	20.46	20.46	0.28%	14,254
May 28, 2025	20.41	20.41	20.41	20.41	20.41	-0.42%	147
May 27, 2025	20.28	20.50	20.28	20.49	20.49	1.30%	575
May 23, 2025	20.18	20.36	20.06	20.23	20.23	-0.50%	2,507
May 22, 2025	20.26	20.33	20.18	20.33	20.33	0.04%	8,587
May 21, 2025	20.42	20.48	20.28	20.32	20.32	-1.21%	391
May 20, 2025	20.52	20.57	20.52	20.57	20.57	-0.48%	405
May 19, 2025	20.47	20.67	20.46	20.67	20.67	0.44%	6,925
May 16, 2025	20.60	20.60	20.40	20.58	20.58	0.30%	6,108
May 15, 2025	20.28	20.52	20.28	20.52	20.52	0.28%	2,281
May 14, 2025	20.30	20.46	20.30	20.46	20.46	0.12%	9,440
May 13, 2025	20.19	20.49	20.19	20.44	20.44	0.84%	11,604
May 12, 2025	20.04	20.27	20.03	20.27	20.27	3.02%	1,124
May 9, 2025	19.70	19.71	19.59	19.67	19.67	-0.15%	9,018
May 8, 2025	19.62	19.70	19.58	19.70	19.70	0.57%	905
May 7, 2025	19.59	19.59	19.59	19.59	19.59	0.10%	4
May 6, 2025	19.67	19.67	19.57	19.57	19.57	-0.50%	723
May 5, 2025	19.74	19.80	19.67	19.67	19.67	-0.61%	1,448
May 2, 2025	19.83	19.83	19.79	19.79	19.79	1.17%	1,002
May 1, 2025	19.65	19.65	19.56	19.56	19.56	0.36%	101
Apr 30, 2025	19.26	19.50	19.21	19.49	19.49	0.31%	23,541
Apr 29, 2025	19.35	19.49	19.35	19.43	19.43	0.01%	8,985
Apr 28, 2025	19.40	19.43	19.40	19.43	19.43	0.51%	2,945
Apr 25, 2025	19.29	19.34	19.29	19.33	19.33	-0.07%	3,036
Apr 24, 2025	19.00	19.57	18.97	19.34	19.34	0.39%	18,131
Apr 23, 2025	18.83	19.30	18.72	19.27	19.27	2.66%	21,514
Apr 22, 2025	18.58	18.90	18.58	18.77	18.77	1.20%	1,504
Apr 21, 2025	18.68	18.77	18.39	18.55	18.55	-1.36%	18,393
Apr 17, 2025	18.91	18.93	18.80	18.80	18.80	-0.10%	834
Apr 16, 2025	18.92	19.01	18.82	18.82	18.82	-1.08%	3,336
Apr 15, 2025	19.16	19.16	19.00	19.03	19.03	-0.17%	12,720
Apr 14, 2025	19.04	19.06	19.04	19.06	19.06	-0.12%	339
Apr 11, 2025	19.02	19.08	18.92	19.08	19.08	0.97%	2,500
Apr 10, 2025	18.90	18.90	18.78	18.90	18.90	-1.03%	4,556
Apr 9, 2025	19.10	19.10	19.10	19.10	19.10	2.91%	11
Apr 8, 2025	18.65	18.68	18.56	18.56	18.56	-0.20%	4,085
Apr 7, 2025	18.59	18.59	18.59	18.59	18.59	0.21%	55
Apr 4, 2025	18.70	18.70	18.55	18.55	18.55	-2.17%	3,722
Apr 3, 2025	18.96	18.97	18.96	18.97	18.97	-2.68%	4,669
Apr 2, 2025	19.49	19.49	19.49	19.49	19.49	0.42%	8
Apr 1, 2025	19.45	19.45	19.41	19.41	19.41	0.24%	1,070
Mar 31, 2025	19.25	19.36	19.25	19.36	19.36	0.49%	2,644
Mar 28, 2025	19.27	19.27	19.27	19.27	19.27	-1.60%	66
Mar 27, 2025	19.58	19.58	19.58	19.58	19.58	-0.18%	3
Mar 26, 2025	19.69	19.69	19.62	19.62	19.62	-0.83%	281
Mar 25, 2025	19.78	19.78	19.78	19.78	19.78	0.08%	260