JHT Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	262.01	266.00	254.50	259.09	259.09	-2.70%	2,618,043
May 7, 2026	258.00	270.00	254.08	266.29	266.29	3.21%	3,035,655
May 6, 2026	259.44	265.50	249.88	258.02	258.02	1.24%	3,661,550
Apr 30, 2026	250.65	263.20	249.00	254.85	254.85	0.89%	2,967,299
Apr 29, 2026	262.38	268.00	248.89	252.61	252.61	-5.35%	3,394,239
Apr 28, 2026	250.21	275.00	246.05	266.90	266.90	4.52%	3,899,860
Apr 27, 2026	248.80	255.97	239.00	255.35	255.35	2.72%	4,344,405
Apr 24, 2026	244.44	258.00	244.44	248.59	248.59	0.87%	3,325,867
Apr 23, 2026	247.76	253.20	243.60	246.44	246.44	-1.38%	2,509,200
Apr 22, 2026	248.50	250.88	241.50	249.89	249.89	1.03%	2,801,726
Apr 21, 2026	240.00	249.89	237.30	247.35	247.35	2.73%	3,192,582
Apr 20, 2026	245.00	248.80	236.86	240.78	240.78	-1.28%	3,663,005
Apr 17, 2026	250.90	251.89	239.01	243.90	243.90	-0.85%	4,154,005
Apr 16, 2026	231.64	252.84	220.10	245.98	245.98	6.90%	5,276,000
Apr 15, 2026	239.99	240.69	228.81	230.11	229.85	-1.33%	3,256,376
Apr 14, 2026	212.41	233.20	210.50	233.20	232.93	10.00%	3,580,916
Apr 13, 2026	210.01	215.15	206.21	212.00	211.76	-0.35%	2,885,644
Apr 10, 2026	217.17	219.65	208.62	212.75	212.51	-2.12%	4,147,483
Apr 9, 2026	190.72	218.10	188.69	217.37	217.12	9.63%	6,248,848
Apr 8, 2026	190.35	199.99	186.83	198.28	198.05	7.89%	3,364,724
Apr 7, 2026	181.60	186.22	181.38	183.77	183.56	1.20%	1,597,609
Apr 3, 2026	186.46	189.97	179.77	181.60	181.39	-3.19%	2,244,309
Apr 2, 2026	191.46	191.57	184.17	187.59	187.37	-2.47%	2,181,524
Apr 1, 2026	193.05	204.83	187.63	192.33	192.11	3.16%	4,762,616
Mar 31, 2026	198.76	200.00	182.99	186.43	186.22	-5.04%	4,553,141
Mar 30, 2026	175.86	196.32	174.11	196.32	196.10	10.00%	3,532,341
Mar 27, 2026	174.14	181.14	170.35	178.48	178.27	0.78%	2,898,839
Mar 26, 2026	172.68	185.37	171.45	177.10	176.89	2.19%	4,438,736
Mar 25, 2026	164.68	173.71	163.79	173.31	173.11	6.56%	3,052,032
Mar 24, 2026	158.53	164.52	153.79	162.64	162.46	4.63%	2,055,229
Mar 23, 2026	163.80	165.52	154.08	155.45	155.27	-7.47%	1,935,894
Mar 20, 2026	170.90	173.78	166.16	168.00	167.81	-1.40%	1,806,844
Mar 19, 2026	169.64	175.03	167.37	170.38	170.19	-0.98%	2,100,469
Mar 18, 2026	167.59	174.41	166.49	172.07	171.87	3.56%	1,850,779
Mar 17, 2026	169.43	170.72	165.72	166.16	165.97	-1.93%	1,463,049
Mar 16, 2026	161.79	171.41	160.08	169.43	169.23	4.54%	3,351,964
Mar 13, 2026	163.46	166.59	162.08	162.08	161.89	-2.43%	2,361,034
Mar 12, 2026	165.67	172.73	164.15	166.11	165.92	-1.39%	4,739,614
Mar 11, 2026	189.26	189.43	168.46	168.46	168.26	-10.00%	6,684,789
Mar 10, 2026	186.21	190.26	182.97	187.17	186.96	2.31%	2,254,169
Mar 9, 2026	181.72	187.59	178.50	182.95	182.74	-1.22%	2,954,809
Mar 6, 2026	181.85	188.40	181.85	185.21	185.00	0.17%	2,090,899
Mar 5, 2026	180.69	188.78	179.48	184.89	184.68	4.58%	2,946,628
Mar 4, 2026	175.87	181.23	175.09	176.79	176.59	-1.25%	1,854,549
Mar 3, 2026	184.85	194.36	177.26	179.03	178.83	-5.75%	2,748,848
Mar 2, 2026	185.52	196.15	185.26	189.96	189.74	0.60%	2,612,029
Feb 27, 2026	186.19	190.35	182.55	188.82	188.61	-0.73%	2,213,714
Feb 26, 2026	184.41	193.48	182.07	190.21	189.99	3.03%	2,722,374
Feb 25, 2026	180.50	187.59	176.27	184.61	184.40	2.48%	3,145,267
Feb 24, 2026	183.45	187.59	179.86	180.14	179.93	-2.94%	2,297,400