JHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.59	13.70	13.59	13.63	13.63	0.31%	11,276
Dec 24, 2025	13.54	13.61	13.51	13.59	13.59	0.41%	22,836
Dec 23, 2025	13.54	13.61	13.51	13.53	13.53	-0.07%	39,921
Dec 22, 2025	13.56	13.65	13.52	13.54	13.54	-0.07%	15,312
Dec 19, 2025	13.50	13.60	13.50	13.55	13.55	0.25%	4,754
Dec 18, 2025	13.48	13.58	13.42	13.52	13.52	0.04%	17,972
Dec 17, 2025	13.55	13.60	13.50	13.51	13.51	-0.37%	10,071
Dec 16, 2025	13.54	13.60	13.53	13.56	13.56	-0.22%	22,223
Dec 15, 2025	13.64	13.67	13.57	13.59	13.59	-0.59%	29,686
Dec 12, 2025	13.72	13.72	13.66	13.67	13.67	-0.44%	13,624
Dec 11, 2025	13.76	13.82	13.73	13.73	13.73	-3.11%	22,231
Dec 10, 2025	14.13	14.21	14.09	14.17	13.80	0.50%	16,835
Dec 9, 2025	14.13	14.17	14.05	14.10	13.74	0.07%	85,338
Dec 8, 2025	14.10	14.14	13.93	14.09	13.73	-0.56%	47,214
Dec 5, 2025	14.20	14.26	14.10	14.17	13.80	-	21,273
Dec 4, 2025	14.20	14.21	14.12	14.17	13.80	0.14%	40,065
Dec 3, 2025	14.09	14.16	14.08	14.15	13.78	0.43%	21,319
Dec 2, 2025	14.01	14.09	13.95	14.09	13.73	1.15%	28,717
Dec 1, 2025	13.98	13.98	13.91	13.93	13.57	-0.50%	7,868
Nov 28, 2025	13.92	14.05	13.86	14.00	13.64	0.57%	9,875
Nov 26, 2025	13.88	13.93	13.80	13.92	13.56	0.65%	30,512
Nov 25, 2025	13.68	13.83	13.66	13.83	13.47	1.50%	52,015
Nov 24, 2025	13.63	13.66	13.54	13.63	13.27	-0.04%	6,130
Nov 21, 2025	13.63	13.64	13.55	13.63	13.28	0.37%	3,749
Nov 20, 2025	13.67	13.67	13.51	13.58	13.23	-0.07%	23,908
Nov 19, 2025	13.69	13.70	13.57	13.59	13.24	-0.66%	14,022
Nov 18, 2025	13.72	13.72	13.62	13.68	13.33	-0.15%	9,537
Nov 17, 2025	13.75	13.75	13.64	13.70	13.35	-0.07%	20,841
Nov 14, 2025	13.82	13.82	13.63	13.71	13.36	-0.58%	21,306
Nov 13, 2025	13.88	13.88	13.74	13.79	13.43	-0.07%	29,765
Nov 12, 2025	13.84	13.85	13.78	13.80	13.44	-0.07%	15,225
Nov 11, 2025	13.79	13.93	13.77	13.81	13.45	0.29%	27,318
Nov 10, 2025	13.80	13.80	13.71	13.77	13.41	-0.22%	20,419
Nov 7, 2025	13.84	13.85	13.76	13.80	13.44	-0.22%	12,678
Nov 6, 2025	13.93	13.93	13.76	13.83	13.47	-0.22%	36,238
Nov 5, 2025	13.85	13.88	13.75	13.86	13.50	0.36%	38,568
Nov 4, 2025	13.82	13.83	13.72	13.81	13.45	0.22%	21,081
Nov 3, 2025	13.77	13.82	13.70	13.78	13.42	-	47,178
Oct 31, 2025	13.83	13.83	13.76	13.78	13.42	-0.29%	20,194
Oct 30, 2025	13.82	13.82	13.77	13.82	13.46	0.22%	10,614
Oct 29, 2025	13.83	13.83	13.77	13.79	13.43	-0.29%	13,956
Oct 28, 2025	13.90	13.90	13.81	13.83	13.47	-	19,076
Oct 27, 2025	13.84	13.86	13.78	13.83	13.47	0.51%	12,090
Oct 24, 2025	13.83	13.83	13.73	13.76	13.40	0.22%	8,851
Oct 23, 2025	13.76	13.76	13.71	13.73	13.38	0.07%	18,910
Oct 22, 2025	13.74	13.75	13.67	13.72	13.37	0.37%	11,637
Oct 21, 2025	13.76	13.80	13.64	13.67	13.32	-0.22%	87,124
Oct 20, 2025	13.68	13.76	13.65	13.70	13.35	0.37%	28,209
Oct 17, 2025	13.76	13.77	13.57	13.65	13.30	-0.44%	29,116
Oct 16, 2025	13.88	13.95	13.69	13.71	13.36	-0.87%	28,837