JHCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.10	21.20	21.10	21.10	21.10	0.36%	7,324
Dec 19, 2024	21.05	21.05	21.02	21.02	21.02	-0.51%	933
Dec 18, 2024	21.33	21.35	21.13	21.13	21.13	-1.08%	3,126
Dec 17, 2024	21.33	21.36	21.31	21.36	21.36	0.14%	5,830
Dec 16, 2024	21.35	21.35	21.33	21.33	21.33	0.09%	5,696
Dec 13, 2024	21.35	21.35	21.31	21.31	21.31	-0.47%	2,257
Dec 12, 2024	21.46	21.46	21.40	21.41	21.41	-0.42%	3,842
Dec 11, 2024	21.63	21.63	21.50	21.50	21.50	-0.21%	2,658
Dec 10, 2024	21.50	21.55	21.50	21.55	21.55	-0.02%	2,016
Dec 9, 2024	21.55	21.55	21.54	21.55	21.55	-0.20%	1,543
Dec 6, 2024	21.61	21.61	21.58	21.59	21.59	0.18%	6,637
Dec 5, 2024	21.52	21.57	21.52	21.56	21.56	0.07%	14,860
Dec 4, 2024	21.52	21.57	21.52	21.54	21.54	0.33%	2,933
Dec 3, 2024	21.54	21.54	21.47	21.47	21.47	-0.23%	6,539
Dec 2, 2024	21.45	21.56	21.45	21.52	21.52	0.19%	6,137
Nov 29, 2024	21.48	21.48	21.48	21.48	21.48	0.46%	213
Nov 27, 2024	21.34	21.43	21.34	21.38	21.38	0.33%	66,704
Nov 26, 2024	21.28	21.31	21.28	21.31	21.31	-0.69%	2,160
Nov 25, 2024	21.43	21.46	21.42	21.46	21.36	1.01%	3,186
Nov 22, 2024	21.26	21.26	21.25	21.25	21.15	0.09%	495
Nov 21, 2024	21.29	21.29	21.22	21.23	21.13	-0.05%	1,420
Nov 20, 2024	21.27	21.27	21.23	21.24	21.14	-0.26%	4,860
Nov 19, 2024	21.28	21.32	21.28	21.29	21.20	0.19%	502
Nov 18, 2024	21.18	21.26	21.18	21.25	21.16	0.14%	1,335
Nov 15, 2024	21.17	21.27	21.17	21.22	21.13	0.07%	4,735
Nov 14, 2024	21.25	21.29	21.21	21.21	21.11	-0.10%	1,984
Nov 13, 2024	21.31	21.31	21.23	21.23	21.13	-0.29%	5,516
Nov 12, 2024	21.37	21.38	21.28	21.29	21.19	-0.67%	3,706
Nov 11, 2024	21.41	21.43	21.41	21.43	21.34	-0.14%	711
Nov 8, 2024	21.47	21.47	21.46	21.46	21.37	0.20%	415
Nov 7, 2024	21.36	21.42	21.36	21.42	21.33	0.99%	1,773
Nov 6, 2024	21.18	21.42	21.18	21.21	21.12	-0.80%	9,147
Nov 5, 2024	21.29	21.38	21.26	21.38	21.29	0.45%	5,001
Nov 4, 2024	21.31	21.31	21.23	21.28	21.19	0.56%	62,203
Nov 1, 2024	21.28	21.28	21.17	21.17	21.07	-0.68%	1,385
Oct 31, 2024	21.24	21.31	21.23	21.31	21.22	0.04%	1,190
Oct 30, 2024	21.37	21.38	21.30	21.30	21.21	-0.08%	1,651
Oct 29, 2024	21.27	21.32	21.25	21.32	21.22	-0.37%	1,197
Oct 28, 2024	21.43	21.45	21.37	21.40	21.22	-0.03%	2,384
Oct 25, 2024	21.50	21.50	21.40	21.41	21.23	-0.26%	11,277
Oct 24, 2024	21.42	21.52	21.42	21.46	21.28	0.23%	5,192
Oct 23, 2024	21.40	21.47	21.39	21.41	21.23	-0.33%	15,399
Oct 22, 2024	21.45	21.49	21.44	21.48	21.30	0.05%	2,330
Oct 21, 2024	21.57	21.57	21.47	21.47	21.29	-0.89%	2,557
Oct 18, 2024	21.72	21.72	21.66	21.66	21.48	-0.06%	1,662
Oct 17, 2024	21.71	21.71	21.68	21.68	21.50	-0.52%	3,603
Oct 16, 2024	21.77	21.79	21.75	21.79	21.61	0.18%	8,719
Oct 15, 2024	21.72	21.75	21.71	21.75	21.57	0.46%	1,363
Oct 14, 2024	21.60	21.66	21.60	21.65	21.47	-0.03%	2,876
Oct 11, 2024	21.64	21.66	21.64	21.66	21.47	0.05%	589
Oct 10, 2024	21.63	21.65	21.61	21.65	21.46	-0.07%	1,880
Oct 9, 2024	21.67	21.67	21.65	21.66	21.48	-0.23%	520
Oct 8, 2024	21.63	21.71	21.63	21.71	21.53	0.22%	21,479
Oct 7, 2024	21.73	21.73	21.66	21.66	21.48	-0.48%	10,461
Oct 4, 2024	21.75	21.77	21.75	21.77	21.58	-0.50%	1,683
Oct 3, 2024	21.94	21.96	21.87	21.88	21.69	-0.40%	6,247
Oct 2, 2024	21.90	21.97	21.90	21.96	21.78	-0.17%	1,733
Oct 1, 2024	22.00	22.04	21.98	22.00	21.81	0.32%	16,441
Sep 30, 2024	21.94	21.94	21.89	21.93	21.75	-0.11%	4,534
Sep 27, 2024	21.95	21.99	21.93	21.96	21.77	0.34%	104,170
Sep 26, 2024	21.91	22.00	21.87	21.88	21.70	-0.48%	13,368
Sep 25, 2024	22.02	22.02	21.99	21.99	21.71	-0.43%	2,047
Sep 24, 2024	22.00	22.08	21.98	22.08	21.80	0.14%	3,092
Sep 23, 2024	22.01	22.07	22.00	22.05	21.77	-0.07%	3,737
Sep 20, 2024	22.03	22.20	22.03	22.07	21.79	-0.12%	20,615
Sep 19, 2024	22.05	22.12	22.05	22.09	21.81	0.19%	25,170
Sep 18, 2024	22.10	22.17	22.05	22.05	21.77	-0.48%	1,772
Sep 17, 2024	22.13	22.17	22.13	22.16	21.88	-0.01%	4,606
Sep 16, 2024	22.10	22.16	22.10	22.16	21.88	0.38%	506
Sep 13, 2024	22.05	22.10	22.05	22.08	21.80	0.30%	3,822
Sep 12, 2024	21.98	22.03	21.97	22.01	21.73	-0.07%	4,707
Sep 11, 2024	21.97	22.17	21.97	22.02	21.75	-0.08%	119,920
Sep 10, 2024	21.98	22.06	21.97	22.04	21.76	0.25%	34,386
Sep 9, 2024	21.89	22.00	21.89	21.99	21.71	0.39%	12,797
Sep 6, 2024	21.88	21.93	21.86	21.90	21.63	0.11%	35,719
Sep 5, 2024	21.81	21.88	21.81	21.88	21.60	0.40%	1,497
Sep 4, 2024	21.73	21.79	21.73	21.79	21.52	0.53%	5,990
Sep 3, 2024	21.70	21.70	21.67	21.68	21.40	0.26%	679
Aug 30, 2024	21.68	21.74	21.61	21.62	21.35	-0.25%	23,010
Aug 29, 2024	21.66	21.71	21.62	21.68	21.40	-0.01%	8,289
Aug 28, 2024	21.70	21.70	21.68	21.68	21.41	-0.60%	665
Aug 27, 2024	21.75	21.83	21.75	21.81	21.44	-0.03%	6,451
Aug 26, 2024	21.84	21.84	21.81	21.82	21.44	-0.13%	1,334
Aug 23, 2024	21.87	21.87	21.85	21.85	21.47	0.58%	378
Aug 22, 2024	21.72	21.72	21.71	21.72	21.35	-0.39%	1,112
Aug 21, 2024	21.78	21.80	21.78	21.80	21.43	0.22%	156
Aug 20, 2024	21.71	21.76	21.71	21.76	21.38	0.30%	4,976
Aug 19, 2024	21.68	21.73	21.68	21.69	21.32	0.10%	2,926
Aug 16, 2024	21.61	21.67	21.61	21.67	21.30	0.33%	632
Aug 15, 2024	21.57	21.60	21.57	21.60	21.23	-0.27%	4,413
Aug 14, 2024	21.63	21.66	21.63	21.66	21.28	0.46%	622
Aug 13, 2024	21.53	21.56	21.52	21.56	21.19	0.46%	2,556
Aug 12, 2024	21.43	21.49	21.43	21.46	21.09	0.11%	5,566
Aug 9, 2024	21.44	21.44	21.42	21.43	21.07	0.48%	1,889
Aug 8, 2024	21.32	21.35	21.32	21.33	20.97	0.02%	1,790
Aug 7, 2024	21.40	21.41	21.33	21.33	20.96	-0.30%	3,401
Aug 6, 2024	21.46	21.46	21.39	21.39	21.02	-0.14%	4,197
Aug 5, 2024	21.50	21.50	21.42	21.42	21.05	-0.68%	3,456
Aug 2, 2024	21.51	21.57	21.49	21.57	21.20	0.86%	5,286
Aug 1, 2024	21.41	21.41	21.37	21.38	21.02	0.37%	6,331