ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	19.75	19.76	19.65	19.76	19.76	1.49%	2,436
Mar 21, 2025	19.35	19.47	19.30	19.47	19.47	-0.18%	1,814
Mar 20, 2025	19.51	19.51	19.51	19.51	19.51	-0.20%	6
Mar 19, 2025	19.58	19.58	19.45	19.55	19.55	0.69%	1,414
Mar 18, 2025	19.33	19.42	19.33	19.42	19.42	-0.87%	1,570
Mar 17, 2025	19.58	19.59	19.55	19.59	19.59	0.65%	82,923
Mar 14, 2025	19.41	19.46	19.34	19.46	19.46	1.29%	1,502
Mar 13, 2025	19.14	19.24	19.13	19.21	19.21	-1.06%	2,328
Mar 12, 2025	19.36	19.45	19.31	19.42	19.42	0.04%	15,746
Mar 11, 2025	19.40	19.41	19.40	19.41	19.41	-0.48%	3,861
Mar 10, 2025	19.70	19.70	19.50	19.50	19.50	-1.81%	1,528
Mar 7, 2025	19.72	19.89	19.72	19.86	19.86	0.22%	2,083
Mar 6, 2025	19.85	19.89	19.82	19.82	19.82	-1.30%	2,396
Mar 5, 2025	21.90	21.90	19.85	20.08	20.08	0.79%	4,667
Mar 4, 2025	19.81	19.92	19.81	19.92	19.92	-0.85%	1,347
Mar 3, 2025	20.38	20.40	20.09	20.09	20.09	-1.34%	6,847
Feb 28, 2025	20.10	20.36	20.10	20.36	20.36	0.88%	2,570
Feb 27, 2025	20.45	20.45	20.19	20.19	20.19	-1.10%	919
Feb 26, 2025	20.41	20.41	20.41	20.41	20.41	-0.03%	45
Feb 25, 2025	20.50	20.50	20.30	20.42	20.42	-0.42%	30,117
Feb 24, 2025	20.58	20.73	20.44	20.50	20.50	-0.33%	5,605
Feb 21, 2025	19.05	20.89	19.05	20.57	20.57	-1.54%	4,503
Feb 20, 2025	20.89	20.89	20.89	20.89	20.89	-0.38%	63
Feb 19, 2025	20.84	20.97	20.84	20.97	20.97	0.46%	218
Feb 18, 2025	20.99	20.99	20.83	20.87	20.87	0.13%	542
Feb 14, 2025	20.96	20.96	20.85	20.85	20.85	0.22%	4,135
Feb 13, 2025	20.78	20.89	20.69	20.80	20.80	0.74%	7,175
Feb 12, 2025	20.58	20.65	20.58	20.65	20.65	-0.19%	534
Feb 11, 2025	20.76	20.76	20.69	20.69	20.69	-0.14%	687