Ji-Haw Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.20	15.20	14.55	14.80	14.80	-2.63%	1,565,330
Jun 4, 2026	14.80	15.30	14.50	15.20	15.20	2.36%	3,056,305
Jun 3, 2026	14.70	15.25	14.35	14.85	14.85	-0.34%	3,178,416
Jun 2, 2026	14.95	15.15	14.10	14.90	14.90	2.76%	6,785,037
Jun 1, 2026	13.25	14.50	13.25	14.50	14.50	9.85%	7,269,545
May 29, 2026	13.20	13.50	12.95	13.20	13.20	0.38%	999,392
May 28, 2026	13.15	13.75	13.00	13.15	13.15	-	1,483,684
May 27, 2026	13.25	13.25	12.95	13.15	13.15	0.77%	913,585
May 26, 2026	13.10	13.20	12.80	13.05	13.05	-0.38%	1,666,465
May 25, 2026	13.80	14.00	12.95	13.10	13.10	-4.38%	2,223,220
May 22, 2026	13.60	13.75	13.40	13.70	13.70	1.86%	1,311,571
May 21, 2026	13.25	13.90	13.20	13.45	13.45	3.07%	1,604,619
May 20, 2026	13.00	13.30	12.90	13.05	13.05	0.77%	394,982
May 19, 2026	12.50	13.40	12.50	12.95	12.95	4.44%	1,138,435
May 18, 2026	12.30	12.55	12.10	12.40	12.40	0.40%	497,498
May 15, 2026	12.75	12.85	12.30	12.35	12.35	-1.98%	940,306
May 14, 2026	13.35	13.40	12.60	12.60	12.60	-5.97%	1,868,054
May 13, 2026	13.30	13.55	13.25	13.40	13.40	-0.37%	679,308
May 12, 2026	13.85	13.90	13.25	13.45	13.45	-2.18%	1,582,363
May 11, 2026	13.60	13.85	13.30	13.75	13.75	2.23%	600,583
May 8, 2026	13.60	14.05	13.45	13.45	13.45	-1.10%	1,253,554
May 7, 2026	13.65	13.85	13.45	13.60	13.60	-0.37%	1,179,283
May 6, 2026	14.00	14.10	13.55	13.65	13.65	-2.50%	1,094,494
May 5, 2026	13.75	14.10	13.65	14.00	14.00	1.82%	667,618
May 4, 2026	14.15	14.20	13.70	13.75	13.75	-2.14%	844,043
Apr 30, 2026	13.70	14.20	13.65	14.05	14.05	3.31%	835,535
Apr 29, 2026	13.70	14.20	13.60	13.60	13.60	-2.51%	952,163
Apr 28, 2026	13.25	14.35	13.15	13.95	13.95	5.28%	1,656,298
Apr 27, 2026	14.00	14.00	13.00	13.25	13.25	-5.02%	1,973,576
Apr 24, 2026	14.95	15.00	13.95	13.95	13.95	-6.69%	1,931,462
Apr 23, 2026	15.90	16.05	14.45	14.95	14.95	1.36%	6,502,395
Apr 22, 2026	13.90	15.00	13.65	14.75	14.75	6.50%	3,454,023
Apr 21, 2026	13.55	13.90	13.55	13.85	13.85	2.59%	1,695,202
Apr 20, 2026	13.30	13.65	13.25	13.50	13.50	1.89%	1,535,032
Apr 17, 2026	12.95	13.35	12.80	13.25	13.25	1.92%	1,913,763
Apr 16, 2026	12.70	13.00	12.65	13.00	13.00	3.17%	733,094
Apr 15, 2026	13.00	13.15	12.50	12.60	12.60	-2.70%	807,917
Apr 14, 2026	12.90	13.15	12.85	12.95	12.95	0.78%	825,010
Apr 13, 2026	12.50	13.30	12.25	12.85	12.85	3.21%	1,971,227
Apr 10, 2026	12.65	12.85	12.40	12.45	12.45	-1.19%	739,622
Apr 9, 2026	12.60	12.70	12.10	12.60	12.60	-	1,879,725
Apr 8, 2026	12.15	12.65	11.70	12.60	12.60	5.00%	916,731
Apr 7, 2026	12.50	12.50	11.80	12.00	12.00	-2.83%	1,124,664
Apr 2, 2026	12.45	12.80	12.35	12.35	12.35	-0.80%	365,359
Apr 1, 2026	12.10	12.55	12.10	12.45	12.45	4.18%	610,021
Mar 31, 2026	12.30	12.40	11.90	11.95	11.95	-2.85%	659,853
Mar 30, 2026	12.40	12.45	12.20	12.30	12.30	-1.20%	329,475
Mar 27, 2026	12.65	12.65	12.30	12.45	12.45	-1.58%	542,902
Mar 26, 2026	12.65	13.50	12.65	12.65	12.65	0.40%	2,378,551
Mar 25, 2026	12.85	12.85	12.45	12.60	12.60	0.80%	257,084