Register for real-time alerts, custom portfolio, and market movers
HEDJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 46.38 | 0.14 | 0.30% | 46.45 | 46.52 | 46.00 | 189,121 |
| May 01 2024 | 46.24 | -0.31 | -0.67% | 46.43 | 46.704 | 46.1531 | 46,719 |
| Apr 30 2024 | 46.55 | -1.23 | -2.57% | 46.89 | 47.0693 | 46.5268 | 89,325 |
| Apr 29 2024 | 47.78 | 0.03 | 0.06% | 47.77 | 47.80 | 47.64 | 500,499 |
| Apr 26 2024 | 47.75 | 0.61 | 1.29% | 47.52 | 48.10 | 47.52 | 167,808 |
| Apr 25 2024 | 47.14 | -0.30 | -0.63% | 46.86 | 47.2054 | 46.6875 | 60,172 |
| Apr 24 2024 | 47.44 | -0.12 | -0.25% | 47.59 | 47.61 | 47.3532 | 49,281 |
| Apr 23 2024 | 47.56 | 0.42 | 0.89% | 47.39 | 47.62 | 47.28 | 187,251 |
| Apr 22 2024 | 47.14 | 0.63 | 1.35% | 46.99 | 47.265 | 46.94 | 261,895 |
| Apr 19 2024 | 46.51 | -0.12 | -0.26% | 46.67 | 46.7569 | 46.40 | 124,442 |
| Apr 18 2024 | 46.63 | 0.10 | 0.21% | 46.63 | 46.87 | 46.57 | 31,588 |
| Apr 17 2024 | 46.53 | -0.10 | -0.21% | 46.98 | 46.98 | 46.44 | 114,098 |
| Apr 16 2024 | 46.63 | -0.18 | -0.38% | 46.57 | 46.7193 | 46.3701 | 135,314 |
| Apr 15 2024 | 46.81 | -0.08 | -0.17% | 47.51 | 47.64 | 46.79 | 222,271 |
| Apr 12 2024 | 46.89 | -0.47 | -0.99% | 47.03 | 47.15 | 46.65 | 187,318 |
| Apr 11 2024 | 47.36 | 0.02 | 0.04% | 47.37 | 47.47 | 46.90 | 110,282 |
| Apr 10 2024 | 47.34 | -0.11 | -0.23% | 47.16 | 47.70 | 47.13 | 445,449 |
| Apr 09 2024 | 47.45 | -0.18 | -0.38% | 47.66 | 47.7308 | 47.26 | 389,729 |
| Apr 08 2024 | 47.63 | 0.31 | 0.66% | 47.73 | 47.7599 | 47.5301 | 102,808 |
| Apr 05 2024 | 47.32 | 0.02 | 0.04% | 47.40 | 47.53 | 47.30 | 37,684 |
| Apr 04 2024 | 47.30 | -0.51 | -1.07% | 48.08 | 48.08 | 47.28 | 154,637 |
| Apr 03 2024 | 47.81 | 0.04 | 0.08% | 47.73 | 47.96 | 47.68 | 213,097 |
| Apr 02 2024 | 47.77 | -0.72 | -1.48% | 47.88 | 47.88 | 47.66 | 598,467 |
| Apr 01 2024 | 48.49 | 0.19 | 0.39% | 48.34 | 48.75 | 48.34 | 49,444 |
| Mar 28 2024 | 48.30 | -0.08 | -0.17% | 48.34 | 48.4799 | 48.26 | 124,533 |
| Mar 27 2024 | 48.38 | 0.41 | 0.85% | 48.31 | 48.448 | 48.18 | 103,529 |
| Mar 26 2024 | 47.97 | 0.07 | 0.15% | 48.03 | 48.21 | 47.97 | 890,093 |
| Mar 25 2024 | 47.90 | -0.05 | -0.10% | 47.85 | 48.1349 | 47.76 | 143,473 |
| Mar 22 2024 | 47.95 | 0.15 | 0.31% | 47.84 | 48.0728 | 47.766 | 108,545 |
| Mar 21 2024 | 47.80 | -0.07 | -0.15% | 47.77 | 47.9306 | 47.7425 | 146,789 |
| Mar 20 2024 | 47.87 | 0.48 | 1.01% | 47.41 | 47.87 | 47.37 | 66,732 |
| Mar 19 2024 | 47.39 | 0.20 | 0.42% | 47.29 | 47.59 | 47.26 | 89,143 |
| Mar 18 2024 | 47.19 | -0.25 | -0.53% | 47.48 | 47.5209 | 47.19 | 86,198 |
| Mar 15 2024 | 47.44 | 0.28 | 0.59% | 47.47 | 47.56 | 47.27 | 93,869 |
| Mar 14 2024 | 47.16 | -0.18 | -0.38% | 47.38 | 47.435 | 46.97 | 24,744 |
| Mar 13 2024 | 47.34 | -0.11 | -0.23% | 47.42 | 47.54 | 47.265 | 46,975 |
| Mar 12 2024 | 47.45 | 0.72 | 1.54% | 46.97 | 47.45 | 46.81 | 56,727 |
| Mar 11 2024 | 46.73 | -0.03 | -0.06% | 46.78 | 46.87 | 46.61 | 56,751 |
| Mar 08 2024 | 46.76 | -0.39 | -0.83% | 47.18 | 47.19 | 46.75 | 95,077 |
| Mar 07 2024 | 47.15 | 0.45 | 0.96% | 46.98 | 47.26 | 46.972 | 214,964 |
| Mar 06 2024 | 46.70 | 0.35 | 0.76% | 46.65 | 46.809 | 46.59 | 194,770 |
| Mar 05 2024 | 46.35 | -0.16 | -0.34% | 46.61 | 46.62 | 46.225 | 980,055 |
| Mar 04 2024 | 46.51 | -0.07 | -0.15% | 46.49 | 46.63 | 46.39 | 369,360 |
| Mar 01 2024 | 46.58 | 0.26 | 0.56% | 46.47 | 46.63 | 46.30 | 767,993 |
| Feb 29 2024 | 46.32 | 0.12 | 0.26% | 46.28 | 46.37 | 46.0401 | 85,981 |
| Feb 28 2024 | 46.20 | 0.01 | 0.02% | 46.39 | 46.418 | 46.17 | 45,746 |
| Feb 27 2024 | 46.19 | -0.01 | -0.01% | 46.21 | 46.365 | 46.1801 | 147,183 |
| Feb 26 2024 | 46.195 | -0.08 | -0.16% | 46.24 | 46.41 | 46.0901 | 550,656 |
| Feb 23 2024 | 46.27 | -0.01 | -0.02% | 46.35 | 46.49 | 46.21 | 2,250,530 |
| Feb 22 2024 | 46.28 | 0.66 | 1.45% | 46.21 | 46.335 | 46.02 | 146,250 |
| Feb 21 2024 | 45.62 | 0.40 | 0.88% | 45.30 | 45.62 | 45.2731 | 98,722 |
| Feb 20 2024 | 45.22 | 0.04 | 0.09% | 45.18 | 45.39 | 45.06 | 70,500 |
| Feb 16 2024 | 45.18 | -0.04 | -0.09% | 45.33 | 45.45 | 45.1394 | 53,609 |
| Feb 15 2024 | 45.22 | 0.56 | 1.25% | 44.96 | 45.38 | 44.9372 | 267,202 |
| Feb 14 2024 | 44.66 | 0.33 | 0.74% | 44.51 | 44.87 | 44.4817 | 58,521 |
| Feb 13 2024 | 44.33 | -0.61 | -1.36% | 44.51 | 44.5593 | 44.21 | 109,156 |
| Feb 12 2024 | 44.94 | 0.06 | 0.13% | 44.88 | 45.00 | 44.88 | 189,978 |
| Feb 09 2024 | 44.88 | 0.24 | 0.55% | 44.71 | 44.97 | 44.50 | 54,887 |
| Feb 08 2024 | 44.6363 | 0.32 | 0.71% | 44.79 | 44.8124 | 44.50 | 51,607 |
| Feb 07 2024 | 44.32 | 0.04 | 0.09% | 44.47 | 44.51 | 44.2406 | 82,378 |
| Feb 06 2024 | 44.28 | 0.41 | 0.93% | 44.09 | 44.38 | 44.09 | 69,459 |
| Feb 05 2024 | 43.87 | -0.10 | -0.23% | 43.86 | 44.03 | 43.67 | 35,791 |
