HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.83	52.78	51.83	52.55	52.55	-0.10%	32,770
Dec 4, 2025	52.35	52.60	52.23	52.60	52.60	0.59%	54,479
Dec 3, 2025	52.17	52.37	52.12	52.29	52.29	0.17%	29,272
Dec 2, 2025	52.21	52.35	52.15	52.20	52.20	-0.04%	61,714
Dec 1, 2025	51.93	52.45	51.93	52.22	52.22	-	115,588
Nov 28, 2025	52.14	52.30	52.10	52.22	52.22	0.10%	3,463
Nov 26, 2025	51.75	52.17	51.75	52.17	52.17	1.05%	21,860
Nov 25, 2025	51.35	51.79	51.30	51.63	51.63	1.08%	27,324
Nov 24, 2025	50.99	51.30	50.86	51.08	51.08	0.24%	32,452
Nov 21, 2025	50.69	51.08	50.58	50.96	50.96	1.51%	31,428
Nov 20, 2025	51.31	51.40	50.14	50.20	50.20	-1.38%	78,404
Nov 19, 2025	50.88	51.13	50.73	50.90	50.90	0.73%	63,852
Nov 18, 2025	50.53	50.79	50.35	50.53	50.53	-1.79%	44,176
Nov 17, 2025	51.58	51.76	51.12	51.45	51.45	-1.00%	32,960
Nov 14, 2025	51.69	52.13	51.69	51.97	51.97	-0.59%	37,959
Nov 13, 2025	52.85	52.90	52.22	52.28	52.28	-1.17%	58,006
Nov 12, 2025	52.90	53.01	52.82	52.90	52.90	0.86%	28,436
Nov 11, 2025	52.25	52.52	52.25	52.45	52.45	0.88%	25,365
Nov 10, 2025	51.83	52.15	51.76	51.99	51.99	0.97%	32,728
Nov 7, 2025	51.01	51.59	50.31	51.49	51.49	0.47%	29,293
Nov 6, 2025	51.51	51.62	51.13	51.25	51.25	-1.18%	72,267
Nov 5, 2025	51.58	51.98	51.53	51.86	51.86	1.03%	153,223
Nov 4, 2025	51.53	51.67	51.33	51.33	51.33	-0.91%	54,567
Nov 3, 2025	51.76	51.87	51.71	51.80	51.80	0.06%	17,409
Oct 31, 2025	51.94	51.97	51.65	51.77	51.77	-0.35%	36,861
Oct 30, 2025	51.96	52.09	51.85	51.95	51.95	-0.37%	87,953
Oct 29, 2025	52.30	52.30	51.92	52.15	52.15	-0.09%	39,526
Oct 28, 2025	52.23	52.28	51.93	52.19	52.19	-0.22%	34,939
Oct 27, 2025	52.19	52.32	52.11	52.31	52.31	0.58%	39,255
Oct 24, 2025	52.10	52.16	52.01	52.01	52.01	-0.10%	19,279
Oct 23, 2025	52.01	52.18	52.00	52.06	52.06	0.75%	52,186
Oct 22, 2025	51.93	52.07	51.50	51.67	51.67	-0.08%	32,082
Oct 21, 2025	51.90	52.02	51.71	51.71	51.71	-0.63%	35,368
Oct 20, 2025	51.76	52.09	51.76	52.04	52.04	0.95%	36,327
Oct 17, 2025	51.42	51.60	51.22	51.55	51.55	0.39%	56,197
Oct 16, 2025	50.94	51.47	50.94	51.35	51.35	1.10%	223,602
Oct 15, 2025	51.01	51.07	50.60	50.79	50.79	-0.31%	83,246
Oct 14, 2025	50.47	51.06	50.35	50.95	50.95	0.28%	51,029
Oct 13, 2025	50.57	50.94	50.57	50.81	50.81	1.05%	34,832
Oct 10, 2025	51.28	51.40	50.28	50.28	50.28	-1.87%	39,163
Oct 9, 2025	51.47	51.47	51.16	51.24	51.24	-0.39%	430,541
Oct 8, 2025	51.39	51.54	51.30	51.44	51.44	0.82%	73,658
Oct 7, 2025	51.26	51.28	50.95	51.02	51.02	-0.10%	112,661
Oct 6, 2025	51.18	51.47	51.06	51.07	51.07	-0.20%	27,159
Oct 3, 2025	51.12	51.24	50.65	51.17	51.17	0.08%	38,033
Oct 2, 2025	51.21	51.30	51.06	51.13	51.13	0.79%	43,266
Oct 1, 2025	50.48	50.85	50.48	50.73	50.73	0.65%	123,122
Sep 30, 2025	50.13	50.55	50.09	50.40	50.40	0.78%	203,232
Sep 29, 2025	49.93	50.10	49.92	50.01	50.01	0.22%	45,829
Sep 26, 2025	49.93	50.04	49.82	49.90	49.90	0.46%	1,581,227