Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.44 | 0.04 | 0.35% | 11.50 | 11.5057 | 11.3701 | 7,170 |
| May 20 2024 | 11.40 | -0.11 | -0.96% | 11.49 | 11.5008 | 11.38 | 8,350 |
| May 17 2024 | 11.51 | 0.00 | 0.00% | 11.53 | 11.53 | 11.50 | 5,059 |
| May 16 2024 | 11.51 | -0.01 | -0.09% | 11.55 | 11.55 | 11.3719 | 6,332 |
| May 15 2024 | 11.52 | -0.03 | -0.26% | 11.57 | 11.57 | 11.52 | 5,069 |
| May 14 2024 | 11.55 | 0.12 | 1.05% | 11.46 | 11.55 | 11.44 | 8,530 |
| May 13 2024 | 11.43 | -0.07 | -0.61% | 11.51 | 11.51 | 11.30 | 10,969 |
| May 10 2024 | 11.50 | 0.10 | 0.88% | 11.49 | 11.58 | 11.4782 | 14,314 |
| May 09 2024 | 11.40 | -0.14 | -1.21% | 11.58 | 11.58 | 11.3736 | 27,165 |
| May 08 2024 | 11.54 | -0.01 | -0.09% | 11.60 | 11.60 | 11.37 | 26,096 |
| May 07 2024 | 11.55 | 0.39 | 3.49% | 11.26 | 11.57 | 11.19 | 96,465 |
| May 06 2024 | 11.16 | 0.03 | 0.27% | 11.15 | 11.17 | 11.15 | 7,890 |
| May 03 2024 | 11.13 | 0.07 | 0.63% | 11.13 | 11.15 | 11.12 | 6,982 |
| May 02 2024 | 11.06 | 0.00 | 0.00% | 11.07 | 11.07 | 11.0416 | 8,459 |
| May 01 2024 | 11.06 | 0.03 | 0.27% | 11.06 | 11.08 | 11.01 | 12,585 |
| Apr 30 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.04 | 10.99 | 7,640 |
| Apr 29 2024 | 11.03 | 0.01 | 0.09% | 11.04 | 11.04 | 11.016 | 5,893 |
| Apr 26 2024 | 11.02 | 0.10 | 0.92% | 11.05 | 11.08 | 11.00 | 20,038 |
| Apr 25 2024 | 10.92 | -0.07 | -0.64% | 11.01 | 11.01 | 10.90 | 24,476 |
| Apr 24 2024 | 10.99 | -0.04 | -0.36% | 11.14 | 11.14 | 10.98 | 19,247 |
| Apr 23 2024 | 11.03 | 0.01 | 0.09% | 11.05 | 11.05 | 11.02 | 8,464 |
| Apr 22 2024 | 11.02 | 0.06 | 0.55% | 11.04 | 11.04 | 11.001 | 16,685 |
| Apr 19 2024 | 10.96 | 0.05 | 0.46% | 10.96 | 10.98 | 10.94 | 5,434 |
| Apr 18 2024 | 10.91 | 0.10 | 0.93% | 10.86 | 10.91 | 10.86 | 9,155 |
| Apr 17 2024 | 10.81 | 0.07 | 0.65% | 10.79 | 10.92 | 10.78 | 28,030 |
| Apr 16 2024 | 10.74 | 0.02 | 0.19% | 10.68 | 10.74 | 10.68 | 17,120 |
| Apr 15 2024 | 10.72 | -0.04 | -0.37% | 10.79 | 10.79 | 10.68 | 18,646 |
| Apr 12 2024 | 10.7599 | -0.01 | -0.09% | 10.81 | 10.839 | 10.74 | 17,822 |
| Apr 11 2024 | 10.77 | -0.09 | -0.83% | 10.87 | 10.8873 | 10.7392 | 19,650 |
| Apr 10 2024 | 10.86 | -0.06 | -0.55% | 10.88 | 10.98 | 10.825 | 15,153 |
| Apr 09 2024 | 10.92 | 0.02 | 0.18% | 10.95 | 10.97 | 10.92 | 10,137 |
| Apr 08 2024 | 10.90 | -0.07 | -0.64% | 10.97 | 10.985 | 10.88 | 22,641 |
| Apr 05 2024 | 10.97 | -0.01 | -0.09% | 10.96 | 11.01 | 10.96 | 10,752 |
| Apr 04 2024 | 10.98 | 0.00 | 0.00% | 10.99 | 11.01 | 10.98 | 21,639 |
| Apr 03 2024 | 10.98 | 0.03 | 0.27% | 11.00 | 11.00 | 10.96 | 12,389 |
| Apr 02 2024 | 10.95 | -0.18 | -1.62% | 11.15 | 11.15 | 10.92 | 25,936 |
| Apr 01 2024 | 11.13 | -0.05 | -0.45% | 11.22 | 11.22 | 11.12 | 13,460 |
| Mar 28 2024 | 11.18 | 0.02 | 0.18% | 11.19 | 11.2099 | 11.0524 | 31,994 |
| Mar 27 2024 | 11.16 | 0.12 | 1.09% | 11.14 | 11.16 | 11.11 | 10,668 |
| Mar 26 2024 | 11.04 | -0.03 | -0.27% | 11.12 | 11.16 | 10.96 | 38,445 |
| Mar 25 2024 | 11.07 | -0.01 | -0.09% | 11.08 | 11.12 | 11.03 | 26,542 |
| Mar 22 2024 | 11.08 | 0.05 | 0.45% | 11.21 | 11.21 | 11.07 | 9,547 |
| Mar 21 2024 | 11.03 | 0.02 | 0.18% | 11.05 | 11.08 | 10.99 | 12,891 |
| Mar 20 2024 | 11.01 | 0.05 | 0.46% | 10.99 | 11.01 | 10.96 | 17,721 |
| Mar 19 2024 | 10.96 | 0.03 | 0.27% | 10.99 | 10.99 | 10.95 | 20,953 |
| Mar 18 2024 | 10.9301 | 0.02 | 0.18% | 10.91 | 10.96 | 10.91 | 14,665 |
| Mar 15 2024 | 10.91 | 0.01 | 0.09% | 10.95 | 10.95 | 10.862 | 21,395 |
| Mar 14 2024 | 10.90 | -0.03 | -0.27% | 10.96 | 10.96 | 10.863 | 61,102 |
| Mar 13 2024 | 10.93 | 0.14 | 1.30% | 10.88 | 10.93 | 10.7922 | 78,385 |
| Mar 12 2024 | 10.79 | 0.07 | 0.65% | 10.72 | 10.79 | 10.6901 | 62,610 |
| Mar 11 2024 | 10.72 | 0.01 | 0.09% | 10.70 | 10.73 | 10.69 | 70,700 |
| Mar 08 2024 | 10.71 | -0.11 | -1.02% | 10.74 | 10.79 | 10.69 | 68,218 |
| Mar 07 2024 | 10.82 | 0.02 | 0.19% | 10.82 | 10.8401 | 10.815 | 32,888 |
| Mar 06 2024 | 10.80 | -0.02 | -0.18% | 10.82 | 10.84 | 10.80 | 30,318 |
| Mar 05 2024 | 10.82 | 0.05 | 0.46% | 10.82 | 10.83 | 10.80 | 29,007 |
| Mar 04 2024 | 10.77 | -0.02 | -0.19% | 10.76 | 10.8243 | 10.76 | 34,647 |
| Mar 01 2024 | 10.79 | 0.00 | 0.00% | 10.77 | 10.9033 | 10.76 | 42,374 |
| Feb 29 2024 | 10.79 | 0.03 | 0.28% | 10.78 | 10.808 | 10.78 | 22,437 |
| Feb 28 2024 | 10.76 | -0.01 | -0.09% | 10.74 | 10.84 | 10.73 | 43,066 |
| Feb 27 2024 | 10.77 | 0.02 | 0.19% | 10.75 | 10.78 | 10.75 | 210,921 |
| Feb 26 2024 | 10.75 | -0.07 | -0.65% | 10.83 | 10.8353 | 10.75 | 211,409 |
| Feb 23 2024 | 10.82 | -0.02 | -0.18% | 10.89 | 10.92 | 10.80 | 92,875 |
| Feb 22 2024 | 10.84 | -0.04 | -0.37% | 10.88 | 10.93 | 10.84 | 76,319 |
