Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JHSF3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 3.78 | 0.04 | 1.07% | 3.75 | 3.83 | 3.73 | 19,762 |
| Jun 17 2024 | 3.74 | -0.03 | -0.80% | 3.75 | 3.79 | 3.70 | 30,276 |
| Jun 14 2024 | 3.77 | -0.06 | -1.57% | 3.83 | 3.85 | 3.73 | 41,761 |
| Jun 13 2024 | 3.83 | 0.03 | 0.79% | 3.81 | 3.83 | 3.77 | 26,053 |
| Jun 12 2024 | 3.80 | -0.07 | -1.81% | 3.87 | 3.90 | 3.75 | 34,192 |
| Jun 11 2024 | 3.87 | 0.05 | 1.31% | 3.84 | 3.87 | 3.81 | 24,729 |
| Jun 10 2024 | 3.82 | -0.09 | -2.30% | 3.91 | 3.95 | 3.81 | 45,329 |
| Jun 07 2024 | 3.91 | -0.06 | -1.51% | 3.97 | 3.97 | 3.88 | 40,804 |
| Jun 06 2024 | 3.97 | 0.08 | 2.06% | 3.90 | 3.97 | 3.87 | 36,472 |
| Jun 05 2024 | 3.89 | -0.27 | -6.49% | 4.16 | 4.17 | 3.81 | 92,003 |
| Jun 04 2024 | 4.16 | 0.03 | 0.73% | 4.14 | 4.16 | 4.08 | 15,968 |
| Jun 03 2024 | 4.13 | 0.11 | 2.74% | 4.01 | 4.14 | 3.99 | 26,087 |
| May 31 2024 | 4.02 | -0.10 | -2.43% | 4.07 | 4.15 | 4.01 | 29,848 |
| May 29 2024 | 4.12 | 0.01 | 0.24% | 4.12 | 4.14 | 4.05 | 25,823 |
| May 28 2024 | 4.11 | -0.02 | -0.48% | 4.13 | 4.17 | 4.09 | 20,991 |
| May 27 2024 | 4.13 | 0.05 | 1.23% | 4.15 | 4.15 | 4.07 | 19,092 |
| May 24 2024 | 4.08 | -0.02 | -0.49% | 4.11 | 4.13 | 4.06 | 19,628 |
| May 23 2024 | 4.10 | -0.02 | -0.49% | 4.13 | 4.16 | 4.03 | 32,548 |
| May 22 2024 | 4.12 | -0.06 | -1.44% | 4.18 | 4.18 | 4.10 | 32,522 |
| May 21 2024 | 4.18 | 0.01 | 0.24% | 4.18 | 4.21 | 4.15 | 28,390 |
| May 20 2024 | 4.17 | 0.01 | 0.24% | 4.25 | 4.38 | 4.10 | 40,653 |
| May 17 2024 | 4.16 | -0.04 | -0.95% | 4.21 | 4.22 | 4.15 | 24,053 |
| May 16 2024 | 4.20 | 0.03 | 0.72% | 4.20 | 4.23 | 4.17 | 19,677 |
| May 15 2024 | 4.17 | -0.03 | -0.71% | 4.26 | 4.26 | 4.14 | 26,000 |
| May 14 2024 | 4.20 | 0.00 | 0.00% | 4.22 | 4.27 | 4.17 | 15,428 |
| May 13 2024 | 4.20 | 0.02 | 0.48% | 4.20 | 4.24 | 4.18 | 12,122 |
| May 10 2024 | 4.18 | -0.02 | -0.48% | 4.21 | 4.32 | 4.17 | 15,966 |
| May 09 2024 | 4.20 | -0.08 | -1.87% | 4.27 | 4.29 | 4.15 | 25,769 |
| May 08 2024 | 4.28 | 0.00 | 0.00% | 4.21 | 4.29 | 4.18 | 16,882 |
| May 07 2024 | 4.28 | 0.01 | 0.23% | 4.27 | 4.33 | 4.19 | 21,873 |
| May 06 2024 | 4.27 | -0.11 | -2.51% | 4.38 | 4.40 | 4.26 | 20,468 |
| May 03 2024 | 4.38 | 0.07 | 1.62% | 4.33 | 4.42 | 4.32 | 14,902 |
| May 02 2024 | 4.31 | 0.00 | 0.00% | 4.32 | 4.37 | 4.28 | 15,057 |
| Apr 30 2024 | 4.31 | -0.04 | -0.92% | 4.40 | 4.40 | 4.28 | 14,714 |
| Apr 29 2024 | 4.35 | 0.01 | 0.23% | 4.34 | 4.39 | 4.30 | 13,899 |
| Apr 26 2024 | 4.34 | 0.10 | 2.36% | 4.22 | 4.37 | 4.21 | 13,982 |
| Apr 25 2024 | 4.24 | 0.07 | 1.68% | 4.18 | 4.27 | 4.17 | 11,544 |
| Apr 24 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.22 | 4.14 | 13,726 |
| Apr 23 2024 | 4.17 | -0.07 | -1.65% | 4.24 | 4.28 | 4.13 | 16,946 |
| Apr 22 2024 | 4.24 | -0.03 | -0.70% | 4.28 | 4.30 | 4.20 | 18,118 |
| Apr 19 2024 | 4.27 | 0.14 | 3.39% | 4.14 | 4.27 | 4.12 | 15,280 |
| Apr 18 2024 | 4.13 | 0.02 | 0.49% | 4.12 | 4.26 | 4.10 | 20,094 |
| Apr 17 2024 | 4.11 | -0.03 | -0.72% | 4.12 | 4.18 | 4.08 | 20,547 |
| Apr 16 2024 | 4.14 | 0.03 | 0.73% | 4.11 | 4.16 | 4.01 | 30,367 |
| Apr 15 2024 | 4.11 | -0.12 | -2.84% | 4.24 | 4.25 | 4.04 | 55,268 |
| Apr 12 2024 | 4.23 | -0.42 | -9.03% | 4.40 | 4.40 | 4.17 | 101,115 |
| Apr 11 2024 | 4.65 | -0.10 | -2.11% | 4.68 | 4.70 | 4.59 | 15,893 |
| Apr 10 2024 | 4.75 | -0.04 | -0.84% | 4.79 | 4.80 | 4.66 | 18,233 |
| Apr 09 2024 | 4.79 | 0.01 | 0.21% | 4.78 | 4.85 | 4.77 | 17,019 |
| Apr 08 2024 | 4.78 | 0.08 | 1.70% | 4.71 | 4.79 | 4.66 | 15,465 |
| Apr 05 2024 | 4.70 | -0.10 | -2.08% | 4.75 | 4.79 | 4.62 | 18,322 |
| Apr 04 2024 | 4.80 | 0.07 | 1.48% | 4.74 | 4.84 | 4.69 | 15,731 |
| Apr 03 2024 | 4.73 | -0.02 | -0.42% | 4.71 | 4.84 | 4.66 | 17,794 |
| Apr 02 2024 | 4.75 | 0.06 | 1.28% | 4.69 | 4.75 | 4.49 | 37,860 |
| Apr 01 2024 | 4.69 | -0.14 | -2.90% | 4.85 | 4.88 | 4.62 | 30,431 |
| Mar 28 2024 | 4.83 | 0.36 | 8.05% | 4.48 | 4.89 | 4.46 | 39,828 |
| Mar 27 2024 | 4.47 | 0.17 | 3.95% | 4.31 | 4.48 | 4.31 | 20,524 |
| Mar 26 2024 | 4.30 | 0.08 | 1.90% | 4.25 | 4.45 | 4.25 | 25,100 |
| Mar 25 2024 | 4.22 | -0.01 | -0.24% | 4.24 | 4.25 | 4.18 | 33,753 |
| Mar 22 2024 | 4.23 | -0.07 | -1.63% | 4.30 | 4.30 | 4.22 | 24,728 |
| Mar 21 2024 | 4.30 | -0.04 | -0.92% | 4.34 | 4.38 | 4.28 | 17,176 |
