JHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.20	14.26	14.10	14.17	14.17	-	21,273
Dec 4, 2025	14.20	14.21	14.12	14.17	14.17	0.14%	40,065
Dec 3, 2025	14.09	14.16	14.08	14.15	14.15	0.43%	21,319
Dec 2, 2025	14.01	14.09	13.95	14.09	14.09	1.15%	28,717
Dec 1, 2025	13.98	13.98	13.91	13.93	13.93	-0.50%	7,868
Nov 28, 2025	13.92	14.05	13.86	14.00	14.00	0.57%	9,875
Nov 26, 2025	13.88	13.93	13.80	13.92	13.92	0.65%	30,512
Nov 25, 2025	13.68	13.83	13.66	13.83	13.83	1.50%	52,015
Nov 24, 2025	13.63	13.66	13.54	13.63	13.63	-0.04%	6,130
Nov 21, 2025	13.63	13.64	13.55	13.63	13.63	0.37%	3,749
Nov 20, 2025	13.67	13.67	13.51	13.58	13.58	-0.07%	23,908
Nov 19, 2025	13.69	13.70	13.57	13.59	13.59	-0.66%	14,022
Nov 18, 2025	13.72	13.72	13.62	13.68	13.68	-0.15%	9,537
Nov 17, 2025	13.75	13.75	13.64	13.70	13.70	-0.07%	20,841
Nov 14, 2025	13.82	13.82	13.63	13.71	13.71	-0.58%	21,306
Nov 13, 2025	13.88	13.88	13.74	13.79	13.79	-0.07%	29,765
Nov 12, 2025	13.84	13.85	13.78	13.80	13.80	-0.07%	15,225
Nov 11, 2025	13.79	13.93	13.77	13.81	13.81	0.29%	27,318
Nov 10, 2025	13.80	13.80	13.71	13.77	13.77	-0.22%	20,419
Nov 7, 2025	13.84	13.85	13.76	13.80	13.80	-0.22%	12,678
Nov 6, 2025	13.93	13.93	13.76	13.83	13.83	-0.22%	36,238
Nov 5, 2025	13.85	13.88	13.75	13.86	13.86	0.36%	38,568
Nov 4, 2025	13.82	13.83	13.72	13.81	13.81	0.22%	21,081
Nov 3, 2025	13.77	13.82	13.70	13.78	13.78	-	47,178
Oct 31, 2025	13.83	13.83	13.76	13.78	13.78	-0.29%	20,194
Oct 30, 2025	13.82	13.82	13.77	13.82	13.82	0.22%	10,614
Oct 29, 2025	13.83	13.83	13.77	13.79	13.79	-0.29%	13,956
Oct 28, 2025	13.90	13.90	13.81	13.83	13.83	-	19,076
Oct 27, 2025	13.84	13.86	13.78	13.83	13.83	0.51%	12,090
Oct 24, 2025	13.83	13.83	13.73	13.76	13.76	0.22%	8,851
Oct 23, 2025	13.76	13.76	13.71	13.73	13.73	0.07%	18,910
Oct 22, 2025	13.74	13.75	13.67	13.72	13.72	0.37%	11,637
Oct 21, 2025	13.76	13.80	13.64	13.67	13.67	-0.22%	87,124
Oct 20, 2025	13.68	13.76	13.65	13.70	13.70	0.37%	28,209
Oct 17, 2025	13.76	13.77	13.57	13.65	13.65	-0.44%	29,116
Oct 16, 2025	13.88	13.95	13.69	13.71	13.71	-0.87%	28,837
Oct 15, 2025	13.93	13.93	13.77	13.83	13.83	0.29%	26,968
Oct 14, 2025	14.03	14.03	13.76	13.79	13.79	-1.01%	20,558
Oct 13, 2025	14.15	14.15	13.80	13.93	13.93	0.07%	16,940
Oct 10, 2025	14.19	14.22	13.92	13.92	13.92	-1.69%	13,915
Oct 9, 2025	14.14	14.25	14.07	14.16	14.16	0.85%	50,173
Oct 8, 2025	14.12	14.16	14.01	14.04	14.04	-0.50%	28,657
Oct 7, 2025	14.02	14.27	13.98	14.11	14.11	1.07%	33,532
Oct 6, 2025	14.08	14.09	13.91	13.96	13.96	-0.43%	26,130
Oct 3, 2025	14.13	14.13	13.99	14.02	14.02	-0.36%	18,675
Oct 2, 2025	14.10	14.12	14.00	14.07	14.07	0.57%	36,909
Oct 1, 2025	13.95	14.12	13.90	13.99	13.99	-0.01%	20,968
Sep 30, 2025	13.98	13.99	13.92	13.99	13.99	0.08%	50,561
Sep 29, 2025	13.86	13.98	13.86	13.98	13.98	0.22%	41,638
Sep 26, 2025	13.97	14.04	13.95	13.95	13.95	-0.50%	26,859