JHDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	36.53	36.53	36.53	36.53	36.53	1.03%	27
Jan 17, 2025	36.16	36.16	36.16	36.16	36.16	0.78%	8
Jan 16, 2025	35.88	35.88	35.88	35.88	35.88	0.12%	12
Jan 15, 2025	35.84	35.84	35.84	35.84	35.84	1.17%	12
Jan 14, 2025	35.42	35.42	35.42	35.42	35.42	0.47%	97
Jan 13, 2025	34.84	35.26	34.84	35.26	35.26	0.26%	2,210
Jan 10, 2025	35.17	35.17	35.17	35.17	35.17	-1.71%	71
Jan 8, 2025	35.65	35.78	35.65	35.78	35.78	0.06%	265
Jan 7, 2025	35.90	35.90	35.76	35.76	35.76	-0.75%	227
Jan 6, 2025	36.21	36.21	36.02	36.02	36.02	0.13%	902
Jan 3, 2025	35.83	35.98	35.83	35.98	35.98	1.11%	522
Jan 2, 2025	35.74	35.74	35.58	35.58	35.58	0.04%	537
Dec 31, 2024	35.66	35.66	35.46	35.57	35.57	-0.25%	6,144
Dec 30, 2024	35.66	35.66	35.66	35.66	35.66	-0.80%	117
Dec 27, 2024	35.94	35.94	35.94	35.94	35.94	-1.84%	8
Dec 26, 2024	36.51	36.62	36.51	36.62	36.29	0.24%	108
Dec 24, 2024	36.43	36.53	36.43	36.53	36.20	0.65%	100
Dec 23, 2024	36.15	36.30	36.15	36.30	35.97	0.62%	342
Dec 20, 2024	36.07	36.07	36.07	36.07	35.75	1.18%	43,269
Dec 19, 2024	35.65	35.65	35.65	35.65	35.33	-0.33%	1
Dec 18, 2024	36.16	36.18	35.77	35.77	35.45	-2.53%	1,818
Dec 17, 2024	36.70	36.70	36.70	36.70	36.37	-0.41%	52
Dec 16, 2024	36.85	36.85	36.85	36.85	36.52	-0.37%	48
Dec 13, 2024	36.99	36.99	36.99	36.99	36.65	-0.35%	14
Dec 12, 2024	37.12	37.12	37.12	37.12	36.78	-0.33%	24
Dec 11, 2024	37.24	37.24	37.24	37.24	36.90	0.16%	1
Dec 10, 2024	37.18	37.18	37.18	37.18	36.85	-0.72%	72
Dec 9, 2024	37.54	37.54	37.45	37.45	37.11	-0.62%	157
Dec 6, 2024	37.69	37.69	37.69	37.69	37.35	-0.27%	11
Dec 5, 2024	37.79	37.79	37.79	37.79	37.45	-0.03%	23
Dec 4, 2024	37.80	37.80	37.80	37.80	37.46	0.25%	489
Dec 3, 2024	37.68	37.70	37.68	37.70	37.36	-0.07%	1,001
Dec 2, 2024	37.77	37.77	37.72	37.73	37.39	-0.38%	5,255
Nov 29, 2024	37.87	37.87	37.87	37.87	37.53	0.59%	7
Nov 27, 2024	37.65	37.65	37.64	37.65	37.31	-0.30%	2,499
Nov 26, 2024	37.74	37.76	37.74	37.76	37.42	0.15%	900
Nov 25, 2024	37.62	37.70	37.62	37.70	37.37	0.36%	5,035
Nov 22, 2024	37.57	37.57	37.57	37.57	37.23	0.37%	7
Nov 21, 2024	37.43	37.43	37.43	37.43	37.09	1.10%	26
Nov 20, 2024	37.02	37.02	37.02	37.02	36.69	0.01%	2
Nov 19, 2024	37.02	37.02	37.02	37.02	36.69	0.16%	79
Nov 18, 2024	36.96	36.96	36.96	36.96	36.63	0.52%	9
Nov 15, 2024	36.77	36.77	36.77	36.77	36.44	-0.89%	70
Nov 14, 2024	37.18	37.18	37.10	37.10	36.77	-0.27%	546
Nov 13, 2024	37.18	37.20	37.18	37.20	36.87	-0.03%	301
Nov 12, 2024	37.21	37.21	37.21	37.21	36.88	-0.26%	1
Nov 11, 2024	37.43	37.44	37.31	37.31	36.98	0.04%	363
Nov 8, 2024	37.30	37.30	37.30	37.30	36.96	0.24%	2
Nov 7, 2024	37.21	37.21	37.21	37.21	36.87	0.34%	4
Nov 6, 2024	37.08	37.08	37.08	37.08	36.75	1.92%	11
Nov 5, 2024	36.39	36.39	36.39	36.39	36.06	1.04%	9
Nov 4, 2024	36.01	36.01	36.01	36.01	35.69	-0.06%	9
Nov 1, 2024	36.03	36.03	36.03	36.03	35.71	-0.32%	1
Oct 31, 2024	36.15	36.15	36.15	36.15	35.82	-1.15%	1
Oct 30, 2024	36.57	36.57	36.57	36.57	36.24	-0.58%	27
Oct 29, 2024	36.78	36.78	36.78	36.78	36.45	0.04%	27
Oct 28, 2024	36.77	36.77	36.77	36.77	36.44	0.45%	10
Oct 25, 2024	36.61	36.61	36.61	36.61	36.28	-0.46%	-
Oct 24, 2024	36.78	36.78	36.78	36.78	36.45	0.21%	-
Oct 23, 2024	36.70	36.70	36.70	36.70	36.37	-0.68%	1
Oct 22, 2024	36.95	36.95	36.95	36.95	36.62	0.16%	1
Oct 21, 2024	36.89	36.89	36.89	36.89	36.56	-0.69%	27
Oct 18, 2024	37.15	37.15	37.15	37.15	36.82	0.24%	47
Oct 17, 2024	37.06	37.06	37.06	37.06	36.73	0.09%	10
Oct 16, 2024	37.03	37.03	37.03	37.03	36.69	0.67%	28
Oct 15, 2024	36.78	36.78	36.78	36.78	36.45	-1.04%	28
Oct 14, 2024	37.17	37.17	37.17	37.17	36.83	0.94%	13
Oct 11, 2024	36.82	36.82	36.82	36.82	36.49	0.68%	1
Oct 10, 2024	36.53	36.57	36.53	36.57	36.24	-0.31%	192
Oct 9, 2024	36.69	36.69	36.69	36.69	36.36	0.79%	4
Oct 8, 2024	36.40	36.40	36.40	36.40	36.07	0.65%	13
Oct 7, 2024	36.25	36.25	36.16	36.16	35.84	-0.67%	114
Oct 4, 2024	36.41	36.41	36.41	36.41	36.08	0.81%	5
Oct 3, 2024	36.11	36.11	36.11	36.11	35.79	-0.13%	2
Oct 2, 2024	36.16	36.16	36.16	36.16	35.84	0.27%	45
Oct 1, 2024	36.06	36.06	36.06	36.06	35.74	-0.90%	33
Sep 30, 2024	36.39	36.39	36.39	36.39	36.06	0.44%	59
Sep 27, 2024	36.38	36.38	36.23	36.23	35.91	-0.24%	242
Sep 26, 2024	36.32	36.32	36.32	36.32	35.99	0.07%	5
Sep 25, 2024	36.29	36.29	36.29	36.29	35.75	-0.17%	3
Sep 24, 2024	36.33	36.35	36.33	36.35	35.81	0.45%	3,097
Sep 23, 2024	36.19	36.19	36.19	36.19	35.65	0.39%	17
Sep 20, 2024	36.06	36.06	36.05	36.05	35.51	-0.35%	101
Sep 19, 2024	36.18	36.18	36.18	36.18	35.64	1.42%	199
Sep 18, 2024	35.67	35.67	35.67	35.67	35.14	-0.23%	5
Sep 17, 2024	35.76	35.76	35.76	35.76	35.22	-0.13%	85
Sep 16, 2024	35.80	35.80	35.80	35.80	35.27	0.28%	-
Sep 13, 2024	35.61	35.70	35.61	35.70	35.17	0.81%	125
Sep 12, 2024	35.41	35.41	35.41	35.41	34.89	0.43%	101
Sep 11, 2024	35.26	35.26	35.26	35.26	34.74	1.03%	18
Sep 10, 2024	34.90	34.90	34.90	34.90	34.38	0.53%	1
Sep 9, 2024	34.72	34.72	34.72	34.72	34.20	1.16%	5
Sep 6, 2024	34.32	34.32	34.32	34.32	33.81	-1.23%	3
Sep 5, 2024	34.75	34.75	34.75	34.75	34.23	-0.65%	61
Sep 4, 2024	35.13	35.13	34.98	34.98	34.45	-0.04%	4,115
Sep 3, 2024	34.99	34.99	34.99	34.99	34.47	-2.16%	28
Aug 30, 2024	35.45	35.76	35.37	35.76	35.23	1.08%	2,010
Aug 29, 2024	35.38	35.38	35.38	35.38	34.85	-0.19%	232
Aug 28, 2024	35.45	35.45	35.45	35.45	34.92	-0.43%	12
Aug 27, 2024	35.60	35.60	35.60	35.60	35.07	0.31%	1