JHCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.04	21.11	21.04	21.10	21.10	0.50%	8,550
Jan 17, 2025	21.08	21.08	20.98	21.00	21.00	0.02%	7,493
Jan 16, 2025	20.92	21.06	20.90	20.99	20.99	-	18,623
Jan 15, 2025	21.05	21.05	20.91	20.99	20.99	0.91%	51,666
Jan 14, 2025	20.69	20.80	20.69	20.80	20.80	0.14%	45,742
Jan 13, 2025	20.73	20.79	20.69	20.77	20.77	-0.19%	77,439
Jan 10, 2025	20.72	20.81	20.72	20.81	20.81	-	17,717
Jan 8, 2025	20.81	20.82	20.79	20.81	20.81	0.12%	16,141
Jan 7, 2025	20.78	20.80	20.76	20.79	20.79	-0.38%	6,172
Jan 6, 2025	20.88	20.97	20.85	20.87	20.87	-0.02%	28,477
Jan 3, 2025	20.92	20.94	20.87	20.87	20.87	-0.24%	14,065
Jan 2, 2025	20.97	20.97	20.90	20.92	20.92	-	2,019
Dec 31, 2024	21.00	21.00	20.91	20.92	20.92	-0.33%	2,904
Dec 30, 2024	20.96	20.99	20.94	20.99	20.99	0.48%	6,747
Dec 27, 2024	20.93	20.94	20.89	20.89	20.89	-1.14%	6,749
Dec 26, 2024	21.09	21.13	21.09	21.13	20.97	0.19%	1,878
Dec 24, 2024	20.99	21.09	20.99	21.09	20.93	0.19%	1,050
Dec 23, 2024	21.07	21.07	21.05	21.05	20.89	-0.23%	6,518
Dec 20, 2024	21.10	21.20	21.10	21.10	20.94	0.36%	7,324
Dec 19, 2024	21.05	21.05	21.02	21.02	20.87	-0.51%	933
Dec 18, 2024	21.33	21.35	21.13	21.13	20.97	-1.08%	3,126
Dec 17, 2024	21.33	21.36	21.31	21.36	21.20	0.14%	5,830
Dec 16, 2024	21.35	21.35	21.33	21.33	21.17	0.09%	5,696
Dec 13, 2024	21.35	21.35	21.31	21.31	21.15	-0.47%	2,257
Dec 12, 2024	21.46	21.46	21.40	21.41	21.25	-0.42%	3,842
Dec 11, 2024	21.63	21.63	21.50	21.50	21.34	-0.21%	2,658
Dec 10, 2024	21.50	21.55	21.50	21.55	21.39	-0.02%	2,016
Dec 9, 2024	21.55	21.55	21.54	21.55	21.39	-0.20%	1,543
Dec 6, 2024	21.61	21.61	21.58	21.59	21.44	0.18%	6,637
Dec 5, 2024	21.52	21.57	21.52	21.56	21.40	0.07%	14,860
Dec 4, 2024	21.52	21.57	21.52	21.54	21.38	0.33%	2,933
Dec 3, 2024	21.54	21.54	21.47	21.47	21.31	-0.23%	6,539
Dec 2, 2024	21.45	21.56	21.45	21.52	21.36	0.19%	6,137
Nov 29, 2024	21.48	21.48	21.48	21.48	21.32	0.46%	213
Nov 27, 2024	21.34	21.43	21.34	21.38	21.22	0.33%	66,704
Nov 26, 2024	21.28	21.31	21.28	21.31	21.15	-0.69%	2,160
Nov 25, 2024	21.43	21.46	21.42	21.46	21.21	1.01%	3,186
Nov 22, 2024	21.26	21.26	21.25	21.25	20.99	0.09%	495
Nov 21, 2024	21.29	21.29	21.22	21.23	20.97	-0.05%	1,420
Nov 20, 2024	21.27	21.27	21.23	21.24	20.98	-0.26%	4,860
Nov 19, 2024	21.28	21.32	21.28	21.29	21.04	0.19%	502
Nov 18, 2024	21.18	21.26	21.18	21.25	21.00	0.14%	1,335
Nov 15, 2024	21.17	21.27	21.17	21.22	20.97	0.07%	4,735
Nov 14, 2024	21.25	21.29	21.21	21.21	20.96	-0.10%	1,984
Nov 13, 2024	21.31	21.31	21.23	21.23	20.98	-0.29%	5,516
Nov 12, 2024	21.37	21.38	21.28	21.29	21.04	-0.67%	3,706
Nov 11, 2024	21.41	21.43	21.41	21.43	21.18	-0.14%	711
Nov 8, 2024	21.47	21.47	21.46	21.46	21.21	0.20%	415
Nov 7, 2024	21.36	21.42	21.36	21.42	21.17	0.99%	1,773
Nov 6, 2024	21.18	21.42	21.18	21.21	20.96	-0.80%	9,147
Nov 5, 2024	21.29	21.38	21.26	21.38	21.13	0.45%	5,001
Nov 4, 2024	21.31	21.31	21.23	21.28	21.03	0.56%	62,203
Nov 1, 2024	21.28	21.28	21.17	21.17	20.92	-0.68%	1,385
Oct 31, 2024	21.24	21.31	21.23	21.31	21.06	0.04%	1,190
Oct 30, 2024	21.37	21.38	21.30	21.30	21.05	-0.08%	1,651
Oct 29, 2024	21.27	21.32	21.25	21.32	21.07	-0.37%	1,197
Oct 28, 2024	21.43	21.45	21.37	21.40	21.06	-0.03%	2,384
Oct 25, 2024	21.50	21.50	21.40	21.41	21.07	-0.26%	11,277
Oct 24, 2024	21.42	21.52	21.42	21.46	21.12	0.23%	5,192
Oct 23, 2024	21.40	21.47	21.39	21.41	21.07	-0.33%	15,399
Oct 22, 2024	21.45	21.49	21.44	21.48	21.14	0.05%	2,330
Oct 21, 2024	21.57	21.57	21.47	21.47	21.13	-0.89%	2,557
Oct 18, 2024	21.72	21.72	21.66	21.66	21.32	-0.06%	1,662
Oct 17, 2024	21.71	21.71	21.68	21.68	21.34	-0.52%	3,603
Oct 16, 2024	21.77	21.79	21.75	21.79	21.45	0.18%	8,719
Oct 15, 2024	21.72	21.75	21.71	21.75	21.41	0.46%	1,363
Oct 14, 2024	21.60	21.66	21.60	21.65	21.31	-0.03%	2,876
Oct 11, 2024	21.64	21.66	21.64	21.66	21.32	0.05%	589
Oct 10, 2024	21.63	21.65	21.61	21.65	21.30	-0.07%	1,880
Oct 9, 2024	21.67	21.67	21.65	21.66	21.32	-0.23%	520
Oct 8, 2024	21.63	21.71	21.63	21.71	21.37	0.22%	21,479
Oct 7, 2024	21.73	21.73	21.66	21.66	21.32	-0.48%	10,461
Oct 4, 2024	21.75	21.77	21.75	21.77	21.42	-0.50%	1,683
Oct 3, 2024	21.94	21.96	21.87	21.88	21.53	-0.40%	6,247
Oct 2, 2024	21.90	21.97	21.90	21.96	21.62	-0.17%	1,733
Oct 1, 2024	22.00	22.04	21.98	22.00	21.65	0.32%	16,441
Sep 30, 2024	21.94	21.94	21.89	21.93	21.58	-0.11%	4,534
Sep 27, 2024	21.95	21.99	21.93	21.96	21.61	0.34%	104,170
Sep 26, 2024	21.91	22.00	21.87	21.88	21.54	-0.48%	13,368
Sep 25, 2024	22.02	22.02	21.99	21.99	21.55	-0.43%	2,047
Sep 24, 2024	22.00	22.08	21.98	22.08	21.64	0.14%	3,092
Sep 23, 2024	22.01	22.07	22.00	22.05	21.61	-0.07%	3,737
Sep 20, 2024	22.03	22.20	22.03	22.07	21.63	-0.12%	20,615
Sep 19, 2024	22.05	22.12	22.05	22.09	21.65	0.19%	25,170
Sep 18, 2024	22.10	22.17	22.05	22.05	21.61	-0.48%	1,772
Sep 17, 2024	22.13	22.17	22.13	22.16	21.72	-0.01%	4,606
Sep 16, 2024	22.10	22.16	22.10	22.16	21.72	0.38%	506
Sep 13, 2024	22.05	22.10	22.05	22.08	21.64	0.30%	3,822
Sep 12, 2024	21.98	22.03	21.97	22.01	21.57	-0.07%	4,707
Sep 11, 2024	21.97	22.17	21.97	22.02	21.59	-0.08%	119,920
Sep 10, 2024	21.98	22.06	21.97	22.04	21.60	0.25%	34,386
Sep 9, 2024	21.89	22.00	21.89	21.99	21.55	0.39%	12,797
Sep 6, 2024	21.88	21.93	21.86	21.90	21.47	0.11%	35,719
Sep 5, 2024	21.81	21.88	21.81	21.88	21.44	0.40%	1,497
Sep 4, 2024	21.73	21.79	21.73	21.79	21.36	0.53%	5,990
Sep 3, 2024	21.70	21.70	21.67	21.68	21.25	0.26%	679
Aug 30, 2024	21.68	21.74	21.61	21.62	21.19	-0.25%	23,010
Aug 29, 2024	21.66	21.71	21.62	21.68	21.24	-0.01%	8,289
Aug 28, 2024	21.70	21.70	21.68	21.68	21.25	-0.60%	665
Aug 27, 2024	21.75	21.83	21.75	21.81	21.28	-0.03%	6,451