HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.06	48.35	47.88	48.25	48.25	1.66%	201,305
Jun 26, 2025	47.23	47.50	47.14	47.46	47.46	0.40%	191,469
Jun 25, 2025	47.67	47.73	47.25	47.27	47.27	-3.17%	466,139
Jun 24, 2025	48.69	48.88	48.59	48.82	47.97	1.06%	242,524
Jun 23, 2025	47.93	48.31	47.67	48.31	47.47	0.56%	212,120
Jun 20, 2025	48.28	48.36	48.03	48.04	47.21	-0.72%	117,749
Jun 18, 2025	48.45	48.59	48.26	48.39	47.55	0.08%	143,115
Jun 17, 2025	48.76	48.76	48.33	48.35	47.51	-1.39%	81,048
Jun 16, 2025	48.85	49.23	48.85	49.03	48.18	0.95%	61,815
Jun 13, 2025	48.78	48.88	48.47	48.57	47.73	-1.76%	425,495
Jun 12, 2025	49.24	49.52	49.22	49.44	48.58	-0.18%	386,680
Jun 11, 2025	49.91	49.92	49.46	49.53	48.67	-0.62%	88,511
Jun 10, 2025	49.82	50.00	49.78	49.84	48.98	-	134,887
Jun 9, 2025	49.96	50.00	49.78	49.84	48.98	-0.20%	54,722
Jun 6, 2025	49.92	50.03	49.87	49.94	49.07	0.50%	85,073
Jun 5, 2025	49.58	49.97	49.58	49.69	48.83	-0.14%	77,929
Jun 4, 2025	49.61	50.00	49.61	49.76	48.90	0.40%	76,620
Jun 3, 2025	49.24	49.63	49.24	49.56	48.70	-0.46%	79,956
Jun 2, 2025	49.47	49.82	49.15	49.79	48.93	0.55%	220,141
May 30, 2025	49.80	49.80	49.30	49.52	48.66	-0.24%	46,724
May 29, 2025	49.93	49.93	49.48	49.64	48.78	-0.18%	90,029
May 28, 2025	50.03	50.03	49.69	49.73	48.87	-0.86%	54,170
May 27, 2025	49.96	50.26	49.96	50.16	49.29	1.79%	181,348
May 23, 2025	49.00	49.51	48.90	49.28	48.43	-1.64%	69,891
May 22, 2025	49.97	50.35	49.53	50.10	49.23	0.28%	67,926
May 21, 2025	50.78	50.78	49.77	49.96	49.09	-0.70%	101,890
May 20, 2025	50.17	50.36	50.16	50.31	49.44	0.42%	982,585
May 19, 2025	49.65	50.32	49.49	50.10	49.23	0.42%	81,983
May 16, 2025	49.74	49.93	49.50	49.89	49.02	0.48%	127,712
May 15, 2025	49.27	49.83	49.27	49.65	48.79	0.63%	67,283
May 14, 2025	49.43	49.48	49.20	49.34	48.48	0.28%	97,443
May 13, 2025	49.20	49.42	49.13	49.20	48.35	-0.18%	58,432
May 12, 2025	49.05	49.33	48.78	49.29	48.43	1.63%	76,723
May 9, 2025	48.62	48.63	48.30	48.50	47.66	0.46%	73,550
May 8, 2025	48.39	48.43	47.97	48.28	47.44	0.54%	469,545
May 7, 2025	47.85	48.19	47.68	48.02	47.19	0.21%	90,720
May 6, 2025	48.05	48.19	47.85	47.92	47.09	-0.64%	37,861
May 5, 2025	48.14	48.38	47.98	48.23	47.39	0.23%	130,261
May 2, 2025	47.82	48.28	47.60	48.12	47.29	1.63%	135,948
May 1, 2025	47.66	47.66	47.17	47.35	46.53	0.21%	71,002
Apr 30, 2025	46.80	47.34	46.48	47.25	46.43	0.53%	84,332
Apr 29, 2025	46.67	47.10	46.60	47.00	46.18	0.36%	75,868
Apr 28, 2025	47.17	47.20	46.68	46.83	46.02	-0.59%	142,500
Apr 25, 2025	47.04	47.24	46.57	47.11	46.29	1.12%	372,664
Apr 24, 2025	46.37	46.82	46.07	46.59	45.78	0.52%	135,878
Apr 23, 2025	46.30	46.69	46.11	46.35	45.55	1.96%	229,477
Apr 22, 2025	44.71	45.73	44.63	45.46	44.67	3.44%	82,494
Apr 21, 2025	44.87	44.87	43.55	43.95	43.19	-2.64%	142,490
Apr 17, 2025	44.88	45.45	44.75	45.14	44.36	1.51%	320,805
Apr 16, 2025	44.80	45.18	44.17	44.47	43.70	-1.48%	382,096