JHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.45	32.58	32.34	32.54	32.54	0.15%	6,829
Nov 26, 2025	32.44	32.54	32.36	32.49	32.49	0.80%	14,064
Nov 25, 2025	32.09	32.23	32.00	32.23	32.23	0.27%	9,592
Nov 24, 2025	31.86	32.14	31.86	32.14	32.14	1.03%	8,765
Nov 21, 2025	31.69	31.94	31.47	31.81	31.81	-0.17%	10,308
Nov 20, 2025	32.59	32.60	31.86	31.87	31.87	-1.33%	22,369
Nov 19, 2025	32.27	32.41	32.18	32.30	32.30	-0.14%	14,877
Nov 18, 2025	32.33	32.44	32.16	32.34	32.34	-0.37%	23,276
Nov 17, 2025	32.70	32.77	32.39	32.46	32.46	-1.10%	8,930
Nov 14, 2025	32.86	33.05	32.73	32.82	32.82	-0.09%	21,739
Nov 13, 2025	33.21	33.21	32.80	32.85	32.85	-1.00%	19,899
Nov 12, 2025	33.15	33.19	33.14	33.18	33.18	0.07%	4,869
Nov 11, 2025	33.16	33.25	33.08	33.16	33.16	0.12%	19,185
Nov 10, 2025	33.01	33.12	32.90	33.12	33.12	1.79%	11,907
Nov 7, 2025	32.40	32.54	32.26	32.54	32.54	-0.13%	7,417
Nov 6, 2025	32.86	32.90	32.53	32.58	32.58	-0.94%	26,071
Nov 5, 2025	32.60	32.96	32.60	32.89	32.89	1.03%	21,394
Nov 4, 2025	32.65	32.80	32.53	32.56	32.55	-1.82%	174,102
Nov 3, 2025	33.16	33.16	32.88	33.16	33.16	0.82%	90,886
Oct 31, 2025	32.89	32.92	32.77	32.89	32.89	-	18,335
Oct 30, 2025	32.88	33.04	32.81	32.89	32.89	-1.14%	36,469
Oct 29, 2025	33.47	33.47	33.24	33.27	33.27	0.51%	10,078
Oct 28, 2025	32.99	33.17	32.98	33.10	33.10	-0.15%	26,674
Oct 27, 2025	33.09	33.17	33.06	33.15	33.15	0.97%	18,600
Oct 24, 2025	32.88	32.94	32.81	32.83	32.83	0.53%	15,048
Oct 23, 2025	32.55	32.72	32.51	32.66	32.66	0.82%	18,637
Oct 22, 2025	32.54	32.54	32.25	32.40	32.39	0.33%	14,507
Oct 21, 2025	32.47	32.47	32.25	32.29	32.29	-1.49%	108,403
Oct 20, 2025	32.54	32.78	32.50	32.78	32.78	1.42%	80,632
Oct 17, 2025	32.05	32.38	32.05	32.32	32.32	0.26%	95,195
Oct 16, 2025	32.27	32.41	32.07	32.24	32.24	0.52%	101,247
Oct 15, 2025	31.95	32.07	31.79	32.07	32.07	2.03%	20,637
Oct 14, 2025	31.29	31.62	31.25	31.43	31.43	-0.82%	16,715
Oct 13, 2025	31.62	31.78	31.62	31.69	31.69	2.66%	9,139
Oct 10, 2025	31.97	31.99	30.85	30.87	30.87	-3.29%	28,451
Oct 9, 2025	32.22	32.22	31.86	31.92	31.92	-0.84%	36,114
Oct 8, 2025	32.01	32.19	32.01	32.19	32.19	0.72%	21,010
Oct 7, 2025	32.24	32.24	31.95	31.96	31.96	-0.71%	20,323
Oct 6, 2025	32.13	32.22	32.10	32.19	32.19	0.41%	21,274
Oct 3, 2025	32.09	32.13	31.96	32.06	32.06	0.26%	27,850
Oct 2, 2025	32.13	32.13	31.85	31.98	31.98	0.36%	126,625
Oct 1, 2025	31.88	31.89	31.80	31.86	31.86	0.65%	75,077
Sep 30, 2025	31.63	31.67	31.56	31.66	31.66	0.30%	10,767
Sep 29, 2025	31.67	31.67	31.54	31.56	31.56	0.83%	5,889
Sep 26, 2025	31.17	31.33	31.17	31.30	31.30	-0.13%	14,603
Sep 25, 2025	31.34	31.42	31.25	31.34	31.34	-0.61%	21,034
Sep 24, 2025	31.61	31.65	31.52	31.53	31.53	-0.25%	53,292
Sep 23, 2025	31.62	31.76	31.60	31.61	31.61	-0.19%	11,065
Sep 22, 2025	31.58	31.69	31.58	31.67	31.67	0.35%	9,127
Sep 19, 2025	31.60	31.66	31.56	31.56	31.56	-0.22%	11,703