Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JHSF3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.20 | -0.01 | -0.24% | 4.25 | 4.33 | 4.17 | 1,908,500 |
| May 09 2024 | 4.21 | -0.06 | -1.41% | 4.18 | 4.23 | 4.14 | 2,961,500 |
| May 08 2024 | 4.27 | 0.06 | 1.43% | 4.21 | 4.28 | 4.18 | 2,513,700 |
| May 07 2024 | 4.21 | -0.06 | -1.41% | 4.27 | 4.29 | 4.19 | 2,473,700 |
| May 06 2024 | 4.27 | -0.08 | -1.84% | 4.37 | 4.37 | 4.26 | 3,801,500 |
| May 03 2024 | 4.35 | 0.02 | 0.46% | 4.36 | 4.42 | 4.33 | 3,128,800 |
| May 02 2024 | 4.33 | 0.04 | 0.93% | 4.39 | 4.39 | 4.28 | 2,778,500 |
| Apr 30 2024 | 4.29 | -0.08 | -1.83% | 4.35 | 4.35 | 4.28 | 2,018,800 |
| Apr 29 2024 | 4.37 | 0.06 | 1.39% | 4.33 | 4.43 | 4.29 | 1,752,900 |
| Apr 26 2024 | 4.31 | 0.10 | 2.38% | 4.24 | 4.37 | 4.24 | 2,080,400 |
| Apr 25 2024 | 4.21 | 0.00 | 0.00% | 4.18 | 4.27 | 4.16 | 3,669,300 |
| Apr 24 2024 | 4.21 | 0.06 | 1.45% | 4.16 | 4.21 | 4.14 | 1,643,800 |
| Apr 23 2024 | 4.15 | -0.09 | -2.12% | 4.19 | 4.23 | 4.13 | 1,906,700 |
| Apr 22 2024 | 4.24 | -0.04 | -0.93% | 4.31 | 4.31 | 4.20 | 2,689,800 |
| Apr 19 2024 | 4.28 | 0.14 | 3.38% | 4.14 | 4.30 | 4.12 | 3,939,500 |
| Apr 18 2024 | 4.14 | 0.01 | 0.24% | 4.13 | 4.26 | 4.09 | 3,414,700 |
| Apr 17 2024 | 4.13 | 0.02 | 0.49% | 4.13 | 4.18 | 4.08 | 2,339,200 |
| Apr 16 2024 | 4.11 | 0.03 | 0.74% | 4.05 | 4.16 | 4.00 | 3,305,600 |
| Apr 15 2024 | 4.08 | -0.14 | -3.32% | 4.21 | 4.22 | 4.03 | 4,649,100 |
| Apr 12 2024 | 4.22 | -0.39 | -8.46% | 4.39 | 4.39 | 4.17 | 13,837,400 |
| Apr 11 2024 | 4.61 | -0.05 | -1.07% | 4.67 | 4.70 | 4.56 | 2,563,400 |
| Apr 10 2024 | 4.66 | -0.13 | -2.71% | 4.77 | 4.80 | 4.65 | 2,502,200 |
| Apr 09 2024 | 4.79 | 0.01 | 0.21% | 4.78 | 4.86 | 4.77 | 1,512,700 |
| Apr 08 2024 | 4.78 | 0.08 | 1.70% | 4.71 | 4.78 | 4.67 | 2,007,000 |
| Apr 05 2024 | 4.70 | -0.05 | -1.05% | 4.75 | 4.77 | 4.61 | 1,316,600 |
| Apr 04 2024 | 4.75 | -0.01 | -0.21% | 4.72 | 4.84 | 4.69 | 2,128,300 |
| Apr 03 2024 | 4.76 | 0.06 | 1.28% | 4.72 | 4.85 | 4.65 | 3,013,700 |
| Apr 02 2024 | 4.70 | 0.03 | 0.64% | 4.57 | 4.76 | 4.48 | 4,360,500 |
| Apr 01 2024 | 4.67 | -0.19 | -3.91% | 4.82 | 4.89 | 4.60 | 3,153,000 |
| Mar 28 2024 | 4.86 | 0.38 | 8.48% | 4.49 | 4.90 | 4.46 | 7,441,500 |
| Mar 27 2024 | 4.48 | 0.16 | 3.70% | 4.34 | 4.48 | 4.31 | 3,625,900 |
| Mar 26 2024 | 4.32 | 0.11 | 2.61% | 4.32 | 4.45 | 4.26 | 3,967,600 |
| Mar 25 2024 | 4.21 | -0.02 | -0.47% | 4.25 | 4.25 | 4.18 | 1,519,100 |
| Mar 22 2024 | 4.23 | -0.05 | -1.17% | 4.27 | 4.29 | 4.22 | 1,754,800 |
| Mar 21 2024 | 4.28 | -0.06 | -1.38% | 4.34 | 4.37 | 4.27 | 1,317,400 |
| Mar 20 2024 | 4.34 | 0.07 | 1.64% | 4.28 | 4.39 | 4.24 | 1,673,000 |
| Mar 19 2024 | 4.27 | 0.00 | 0.00% | 4.28 | 4.30 | 4.24 | 1,074,800 |
| Mar 18 2024 | 4.27 | -0.03 | -0.70% | 4.31 | 4.33 | 4.24 | 1,626,200 |
| Mar 15 2024 | 4.30 | -0.08 | -1.83% | 4.38 | 4.42 | 4.29 | 1,605,600 |
| Mar 14 2024 | 4.38 | 0.02 | 0.46% | 4.36 | 4.40 | 4.31 | 2,095,700 |
| Mar 13 2024 | 4.36 | 0.02 | 0.46% | 4.31 | 4.37 | 4.29 | 1,507,300 |
| Mar 12 2024 | 4.34 | 0.04 | 0.93% | 4.31 | 4.35 | 4.27 | 2,468,700 |
| Mar 11 2024 | 4.30 | -0.04 | -0.92% | 4.34 | 4.39 | 4.28 | 2,015,900 |
| Mar 08 2024 | 4.34 | 0.05 | 1.17% | 4.28 | 4.42 | 4.25 | 1,815,700 |
| Mar 07 2024 | 4.29 | -0.01 | -0.23% | 4.31 | 4.34 | 4.27 | 5,946,300 |
| Mar 06 2024 | 4.30 | -0.05 | -1.15% | 4.38 | 4.39 | 4.30 | 1,933,800 |
| Mar 05 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.44 | 4.31 | 2,056,800 |
| Mar 04 2024 | 4.35 | -0.07 | -1.58% | 4.45 | 4.49 | 4.35 | 2,304,000 |
| Mar 01 2024 | 4.42 | -0.04 | -0.90% | 4.46 | 4.49 | 4.39 | 2,022,400 |
| Feb 29 2024 | 4.46 | -0.03 | -0.67% | 4.49 | 4.49 | 4.41 | 2,248,900 |
| Feb 28 2024 | 4.49 | 0.04 | 0.90% | 4.44 | 4.51 | 4.40 | 2,723,900 |
| Feb 27 2024 | 4.45 | 0.16 | 3.73% | 4.32 | 4.45 | 4.32 | 3,445,000 |
| Feb 26 2024 | 4.29 | -0.07 | -1.61% | 4.35 | 4.39 | 4.27 | 3,089,800 |
| Feb 23 2024 | 4.36 | -0.14 | -3.11% | 4.50 | 4.53 | 4.35 | 2,497,200 |
| Feb 22 2024 | 4.50 | 0.17 | 3.93% | 4.35 | 4.50 | 4.35 | 4,830,600 |
| Feb 21 2024 | 4.33 | -0.02 | -0.46% | 4.35 | 4.40 | 4.30 | 2,373,200 |
| Feb 20 2024 | 4.35 | 0.10 | 2.35% | 4.24 | 4.35 | 4.22 | 7,419,200 |
| Feb 19 2024 | 4.25 | -0.01 | -0.23% | 4.26 | 4.28 | 4.22 | 2,963,000 |
| Feb 16 2024 | 4.26 | 0.03 | 0.71% | 4.26 | 4.28 | 4.22 | 3,155,000 |
| Feb 15 2024 | 4.23 | -0.04 | -0.94% | 4.28 | 4.30 | 4.23 | 3,707,000 |
