JHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	13.37	13.51	13.34	13.48	13.48	-1.17%	46,847
Jun 11, 2025	13.59	13.65	13.59	13.64	13.34	0.66%	25,006
Jun 10, 2025	13.56	13.58	13.54	13.55	13.26	-0.07%	12,406
Jun 9, 2025	13.53	13.62	13.53	13.56	13.27	-0.15%	19,080
Jun 6, 2025	13.57	13.61	13.56	13.58	13.29	-0.07%	12,209
Jun 5, 2025	13.59	13.64	13.57	13.59	13.30	-	11,444
Jun 4, 2025	13.52	13.65	13.52	13.59	13.30	0.30%	23,136
Jun 3, 2025	13.38	13.61	13.36	13.55	13.26	1.27%	80,476
Jun 2, 2025	13.36	13.40	13.35	13.38	13.09	-0.15%	23,925
May 30, 2025	13.31	13.41	13.29	13.40	13.11	0.30%	37,902
May 29, 2025	13.32	13.41	13.32	13.36	13.07	-0.15%	34,047
May 28, 2025	13.39	13.41	13.35	13.38	13.09	0.15%	7,613
May 27, 2025	13.30	13.38	13.30	13.36	13.07	0.68%	13,449
May 23, 2025	13.25	13.33	13.25	13.27	12.98	-0.38%	12,113
May 22, 2025	13.25	13.34	13.25	13.32	13.03	0.08%	20,711
May 21, 2025	13.34	13.39	13.28	13.31	13.02	-0.52%	5,259
May 20, 2025	13.38	13.47	13.37	13.38	13.09	-0.07%	7,042
May 19, 2025	13.35	13.44	13.35	13.39	13.10	-0.15%	17,202
May 16, 2025	13.41	13.44	13.39	13.41	13.12	-0.07%	8,538
May 15, 2025	13.43	13.48	13.37	13.42	13.13	0.07%	12,273
May 14, 2025	13.45	13.49	13.36	13.41	13.12	-0.30%	8,954
May 13, 2025	13.41	13.53	13.39	13.45	13.16	0.37%	13,995
May 12, 2025	13.30	13.40	13.28	13.40	13.11	1.13%	10,747
May 9, 2025	13.30	13.32	13.25	13.25	12.96	-0.38%	18,261
May 8, 2025	13.27	13.34	13.25	13.30	13.01	0.26%	4,690
May 7, 2025	13.23	13.28	13.16	13.27	12.98	0.15%	10,109
May 6, 2025	13.25	13.28	13.20	13.25	12.96	-0.19%	9,085
May 5, 2025	13.22	13.29	13.22	13.27	12.98	0.08%	6,527
May 2, 2025	13.24	13.30	13.22	13.26	12.97	0.53%	15,114
May 1, 2025	13.17	13.23	13.15	13.19	12.90	0.19%	39,889
Apr 30, 2025	13.12	13.17	13.09	13.17	12.88	0.19%	15,129
Apr 29, 2025	13.10	13.17	13.10	13.14	12.86	0.31%	19,798
Apr 28, 2025	13.14	13.24	13.09	13.10	12.82	-0.34%	11,671
Apr 25, 2025	13.10	13.24	13.10	13.15	12.86	0.11%	11,801
Apr 24, 2025	13.05	13.20	13.02	13.13	12.85	1.16%	11,408
Apr 23, 2025	12.99	13.07	12.94	12.98	12.70	1.01%	26,184
Apr 22, 2025	12.79	12.88	12.79	12.85	12.57	0.78%	18,460
Apr 21, 2025	12.80	12.80	12.71	12.75	12.47	-0.93%	50,368
Apr 17, 2025	12.79	12.92	12.79	12.87	12.59	0.63%	88,860
Apr 16, 2025	12.74	12.89	12.74	12.79	12.51	-0.16%	21,074
Apr 15, 2025	12.65	12.85	12.65	12.81	12.53	1.03%	60,314
Apr 14, 2025	12.66	12.78	12.57	12.68	12.41	0.32%	21,256
Apr 11, 2025	12.62	12.68	12.48	12.64	12.37	0.84%	7,161
Apr 10, 2025	12.77	12.79	12.49	12.54	12.26	-1.84%	22,265
Apr 9, 2025	12.24	12.84	12.05	12.77	12.49	2.08%	45,112
Apr 8, 2025	12.46	12.80	12.41	12.51	12.24	0.81%	37,378
Apr 7, 2025	12.42	12.48	11.61	12.41	12.14	-3.36%	57,480
Apr 4, 2025	13.19	13.21	12.82	12.84	12.56	-4.24%	48,373
Apr 3, 2025	13.33	13.66	13.33	13.41	13.12	-1.14%	77,226
Apr 2, 2025	13.55	13.62	13.45	13.57	13.27	0.08%	24,246