HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.30	56.75	56.15	56.15	56.15	-1.14%	179,667
Jun 25, 2026	56.92	57.02	56.62	56.80	56.80	0.84%	64,910
Jun 24, 2026	57.25	57.66	57.20	57.31	56.33	-0.03%	95,557
Jun 23, 2026	57.26	57.66	57.26	57.33	56.34	-1.17%	159,540
Jun 22, 2026	57.94	58.21	57.21	58.01	57.01	-0.21%	45,601
Jun 18, 2026	57.78	58.30	57.78	58.13	57.13	0.96%	40,955
Jun 17, 2026	58.08	58.36	57.57	57.58	56.59	-0.47%	236,576
Jun 16, 2026	58.06	58.30	57.73	57.85	56.86	-0.05%	60,497
Jun 15, 2026	58.22	58.32	57.86	57.88	56.89	0.59%	52,097
Jun 12, 2026	57.42	57.71	56.99	57.54	56.55	-0.19%	66,256
Jun 11, 2026	56.41	57.65	56.38	57.65	56.66	3.32%	38,571
Jun 10, 2026	56.22	56.48	55.77	55.80	54.84	-1.62%	70,184
Jun 9, 2026	57.00	57.05	55.95	56.72	55.74	0.56%	23,557
Jun 8, 2026	56.32	56.63	56.20	56.40	55.43	0.68%	22,342
Jun 5, 2026	56.62	56.75	55.96	56.02	55.06	-1.20%	200,141
Jun 4, 2026	56.63	56.96	56.53	56.70	55.73	0.46%	190,905
Jun 3, 2026	56.60	56.82	56.22	56.44	55.47	-0.88%	238,171
Jun 2, 2026	56.73	57.24	56.73	56.94	55.96	0.62%	150,350
Jun 1, 2026	56.38	56.85	56.10	56.59	55.62	0.14%	95,813
May 29, 2026	57.04	57.19	56.35	56.51	55.54	-0.81%	97,872
May 28, 2026	56.67	57.10	56.60	56.97	55.99	-0.28%	55,163
May 27, 2026	57.27	57.37	56.96	57.13	56.15	0.74%	337,144
May 26, 2026	56.83	57.04	56.54	56.71	55.74	1.12%	171,995
May 22, 2026	56.36	56.42	55.99	56.08	55.12	-0.34%	110,845
May 21, 2026	55.96	56.55	55.79	56.27	55.30	0.20%	155,221
May 20, 2026	55.22	56.16	55.22	56.16	55.19	2.22%	104,721
May 19, 2026	55.00	55.22	54.71	54.94	54.00	-0.53%	30,967
May 18, 2026	55.13	55.26	54.80	55.23	54.28	0.86%	62,467
May 15, 2026	54.78	54.99	54.67	54.76	53.82	-0.96%	123,209
May 14, 2026	55.48	55.71	55.23	55.29	54.34	0.09%	140,554
May 13, 2026	54.62	55.24	54.62	55.24	54.29	0.73%	36,688
May 12, 2026	54.80	54.87	54.46	54.84	53.90	-0.35%	51,124
May 11, 2026	55.24	55.29	54.97	55.03	54.08	-1.03%	56,038
May 8, 2026	55.50	55.67	55.28	55.60	54.64	0.85%	53,583
May 7, 2026	55.74	55.96	55.05	55.13	54.19	-1.90%	31,642
May 6, 2026	55.92	56.27	55.84	56.20	55.23	2.87%	33,231
May 5, 2026	54.30	54.81	54.21	54.63	53.69	2.40%	335,123
May 4, 2026	53.95	54.02	53.16	53.35	52.43	-2.07%	310,467
May 1, 2026	54.67	54.79	53.47	54.48	53.54	-0.22%	179,573
Apr 30, 2026	54.08	54.61	53.42	54.60	53.66	2.19%	86,061
Apr 29, 2026	53.78	54.01	53.40	53.43	52.51	-0.95%	25,749
Apr 28, 2026	54.23	54.38	53.88	53.94	53.01	-0.83%	108,711
Apr 27, 2026	54.69	54.69	54.28	54.39	53.46	-0.53%	110,682
Apr 24, 2026	54.59	54.87	54.32	54.68	53.74	0.63%	64,247
Apr 23, 2026	54.66	54.91	53.83	54.34	53.41	-0.73%	82,107
Apr 22, 2026	54.88	54.91	54.53	54.74	53.80	-0.16%	35,623
Apr 21, 2026	55.34	55.50	54.56	54.83	53.89	-1.31%	41,937
Apr 20, 2026	55.50	55.64	55.37	55.56	54.61	-0.57%	43,757
Apr 17, 2026	55.92	56.32	55.77	55.88	54.92	2.27%	47,234
Apr 16, 2026	55.09	55.24	54.56	54.64	53.70	-0.20%	42,094
Apr 15, 2026	55.00	55.05	54.64	54.75	53.81	-0.90%	23,595
Apr 14, 2026	55.19	55.44	55.12	55.25	54.30	0.80%	43,670
Apr 13, 2026	54.37	55.00	54.35	54.81	53.87	-0.35%	41,629
Apr 10, 2026	55.30	55.32	54.88	55.00	54.05	0.55%	13,592
Apr 9, 2026	54.21	54.88	54.21	54.70	53.76	-0.42%	40,885
Apr 8, 2026	54.82	56.00	54.53	54.93	53.99	4.31%	38,231
Apr 7, 2026	52.61	52.95	51.99	52.66	51.75	-0.81%	123,009
Apr 6, 2026	52.68	53.22	52.67	53.09	52.18	0.78%	34,803
Apr 2, 2026	51.97	52.74	51.97	52.68	51.77	-0.27%	99,930
Apr 1, 2026	52.64	53.07	52.54	52.82	51.91	0.99%	40,330
Mar 31, 2026	51.72	52.44	51.44	52.30	51.40	2.35%	44,351
Mar 30, 2026	51.30	51.54	50.81	51.10	50.22	0.63%	42,489
Mar 27, 2026	51.14	51.32	50.78	50.78	49.91	-1.15%	60,884
Mar 26, 2026	51.57	51.96	51.02	51.37	50.49	-1.02%	71,303
Mar 25, 2026	52.05	52.17	51.77	51.90	51.01	1.45%	57,515
Mar 24, 2026	50.83	51.43	50.76	51.16	50.28	-0.25%	44,571
Mar 23, 2026	51.20	51.96	50.97	51.29	50.41	2.95%	46,059
Mar 20, 2026	51.15	51.34	49.82	49.82	48.96	-3.02%	30,651
Mar 19, 2026	51.02	51.56	50.98	51.37	50.49	-0.98%	42,655
Mar 18, 2026	52.45	52.62	51.86	51.88	50.99	-1.18%	65,160
Mar 17, 2026	52.69	53.13	52.47	52.50	51.60	-0.10%	35,911
Mar 16, 2026	52.62	52.72	52.42	52.55	51.65	0.57%	28,910
Mar 13, 2026	52.85	53.12	52.20	52.25	51.35	-0.70%	25,210
Mar 12, 2026	52.72	52.91	52.41	52.62	51.72	-0.96%	29,829
Mar 11, 2026	53.00	53.31	52.89	53.13	52.22	0.36%	15,634
Mar 10, 2026	53.11	53.73	52.94	52.94	52.03	-0.32%	20,467
Mar 9, 2026	51.83	53.14	51.67	53.11	52.20	0.68%	32,589
Mar 6, 2026	52.50	52.96	52.27	52.75	51.84	-0.99%	32,878
Mar 5, 2026	53.65	53.81	53.03	53.28	52.36	-1.55%	40,912
Mar 4, 2026	53.97	54.38	53.86	54.12	53.19	1.35%	44,040
Mar 3, 2026	53.05	53.86	52.92	53.40	52.48	-2.93%	55,728
Mar 2, 2026	54.96	55.35	54.96	55.01	54.06	-1.96%	45,234
Feb 27, 2026	56.22	56.56	56.01	56.11	55.15	-0.73%	43,958
Feb 26, 2026	56.56	56.66	56.22	56.52	55.55	-0.05%	86,744
Feb 25, 2026	56.61	56.81	56.43	56.55	55.58	0.09%	200,297
Feb 24, 2026	56.20	56.63	56.20	56.50	55.53	0.68%	28,322
Feb 23, 2026	56.29	56.50	56.00	56.12	55.16	-0.34%	57,295
Feb 20, 2026	55.83	56.40	55.83	56.31	55.34	1.17%	78,867
Feb 19, 2026	55.65	55.71	55.54	55.66	54.70	-0.25%	34,341
Feb 18, 2026	55.59	55.98	55.59	55.80	54.84	0.50%	32,908
Feb 17, 2026	55.19	55.67	55.05	55.52	54.57	1.20%	109,750
Feb 13, 2026	54.80	55.14	54.80	54.86	53.92	-0.40%	69,314
Feb 12, 2026	55.83	55.86	55.08	55.08	54.13	-0.88%	38,788
Feb 11, 2026	55.47	55.71	55.30	55.57	54.61	0.29%	65,385
Feb 10, 2026	55.34	55.65	55.31	55.41	54.46	0.31%	20,824
Feb 9, 2026	54.79	55.31	54.79	55.24	54.29	0.64%	24,417
Feb 6, 2026	54.58	54.97	54.55	54.89	53.95	1.12%	22,871
Feb 5, 2026	54.35	54.59	54.06	54.28	53.35	-0.95%	37,699
Feb 4, 2026	54.87	55.25	54.68	54.80	53.86	0.29%	53,938
Feb 3, 2026	54.60	54.89	54.26	54.64	53.70	-0.58%	72,148