JHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	11.20	11.20	11.15	11.18	11.18	-	23,744
Feb 3, 2025	11.19	11.22	11.14	11.18	11.18	-0.18%	16,261
Jan 31, 2025	11.19	11.23	11.18	11.20	11.20	0.09%	19,740
Jan 30, 2025	11.17	11.24	11.15	11.19	11.19	0.45%	17,171
Jan 29, 2025	11.18	11.19	11.13	11.14	11.14	-0.18%	15,674
Jan 28, 2025	11.20	11.28	11.16	11.16	11.16	-0.62%	19,103
Jan 27, 2025	11.22	11.26	11.22	11.23	11.23	0.62%	4,371
Jan 24, 2025	11.13	11.24	11.13	11.16	11.16	-0.08%	12,538
Jan 23, 2025	11.16	11.19	11.13	11.17	11.17	-0.22%	9,691
Jan 22, 2025	11.22	11.34	11.17	11.20	11.20	-0.39%	2,146
Jan 21, 2025	11.22	11.26	11.19	11.24	11.24	0.35%	12,349
Jan 17, 2025	11.17	11.24	11.17	11.20	11.20	0.27%	3,608
Jan 16, 2025	11.14	11.26	11.12	11.17	11.17	0.27%	11,937
Jan 15, 2025	11.11	11.25	11.08	11.14	11.14	0.72%	7,565
Jan 14, 2025	10.99	11.10	10.97	11.06	11.06	0.64%	14,687
Jan 13, 2025	11.05	11.05	10.97	10.99	10.99	-0.90%	3,718
Jan 10, 2025	11.10	11.15	10.87	11.09	11.09	-1.02%	12,265
Jan 8, 2025	11.20	11.24	11.16	11.20	11.20	-0.23%	4,386
Jan 7, 2025	11.24	11.29	11.23	11.23	11.23	-0.62%	2,025
Jan 6, 2025	11.28	11.30	11.18	11.30	11.30	0.27%	20,883
Jan 3, 2025	11.28	11.28	11.16	11.27	11.27	0.36%	2,760
Jan 2, 2025	11.24	11.30	11.16	11.23	11.23	0.31%	1,555
Dec 31, 2024	11.26	11.30	11.16	11.20	11.20	0.49%	18,215
Dec 30, 2024	11.17	11.19	11.08	11.14	11.14	-0.31%	21,396
Dec 27, 2024	11.22	11.22	11.17	11.18	11.18	-0.75%	8,608
Dec 26, 2024	11.29	11.29	11.17	11.26	11.26	-	6,276
Dec 24, 2024	11.19	11.29	11.19	11.26	11.26	0.18%	3,087
Dec 23, 2024	11.17	11.35	11.17	11.24	11.24	0.45%	5,235
Dec 20, 2024	11.27	11.29	11.18	11.19	11.19	-0.97%	4,948
Dec 19, 2024	11.33	11.53	11.25	11.30	11.30	-0.44%	8,417
Dec 18, 2024	11.34	11.40	11.27	11.35	11.35	-0.09%	28,262
Dec 17, 2024	11.38	11.38	11.35	11.36	11.36	-0.53%	5,933
Dec 16, 2024	11.46	11.46	11.36	11.42	11.42	-	42,202
Dec 13, 2024	11.41	11.47	11.37	11.42	11.42	-0.09%	1,939
Dec 12, 2024	11.44	11.45	11.36	11.43	11.43	-2.14%	5,241
Dec 11, 2024	11.65	11.68	11.63	11.68	11.48	-	6,650
Dec 10, 2024	11.64	11.68	11.64	11.68	11.48	-	3,603
Dec 9, 2024	11.66	11.71	11.64	11.68	11.48	0.39%	7,285
Dec 6, 2024	11.63	11.68	11.63	11.64	11.43	0.22%	7,139
Dec 5, 2024	11.61	11.67	11.57	11.61	11.41	-0.34%	27,324
Dec 4, 2024	11.58	11.68	11.58	11.65	11.45	0.43%	10,479
Dec 3, 2024	11.51	11.68	11.51	11.60	11.40	0.49%	30,671
Dec 2, 2024	11.46	11.55	11.46	11.54	11.34	0.46%	7,559
Nov 29, 2024	11.53	11.55	11.49	11.49	11.29	-0.32%	15,194
Nov 27, 2024	11.52	11.53	11.51	11.53	11.33	0.23%	1,183
Nov 26, 2024	11.55	11.63	11.50	11.50	11.30	-0.52%	21,812
Nov 25, 2024	11.56	11.65	11.44	11.56	11.36	0.78%	7,845
Nov 22, 2024	11.55	11.55	11.45	11.47	11.27	-0.61%	8,773
Nov 21, 2024	11.47	11.57	11.40	11.54	11.34	1.14%	4,726
Nov 20, 2024	11.38	11.45	11.38	11.41	11.21	0.18%	13,562
Nov 19, 2024	11.45	11.49	11.39	11.39	11.19	-0.52%	1,231
Nov 18, 2024	11.47	11.50	11.39	11.45	11.25	0.09%	4,393
Nov 15, 2024	11.44	11.45	11.39	11.44	11.24	0.04%	7,224
Nov 14, 2024	11.45	11.48	11.39	11.44	11.24	0.40%	2,570
Nov 13, 2024	11.40	11.48	11.39	11.39	11.19	-0.09%	6,448
Nov 12, 2024	11.51	11.51	11.39	11.40	11.20	-1.04%	5,011
Nov 11, 2024	11.48	11.56	11.48	11.52	11.32	-0.09%	5,838
Nov 8, 2024	11.52	11.56	11.52	11.53	11.33	0.17%	5,251
Nov 7, 2024	11.50	11.87	11.46	11.51	11.31	0.09%	32,924
Nov 6, 2024	11.41	11.50	11.38	11.50	11.30	0.35%	4,986
Nov 5, 2024	11.48	11.50	11.40	11.46	11.26	0.17%	8,064
Nov 4, 2024	11.48	11.50	11.38	11.44	11.24	-0.09%	5,934
Nov 1, 2024	11.52	11.58	11.41	11.45	11.25	0.44%	6,645
Oct 31, 2024	11.59	11.61	11.40	11.40	11.20	-1.31%	1,842
Oct 30, 2024	11.55	11.64	11.54	11.55	11.35	-0.08%	4,634
Oct 29, 2024	11.60	11.60	11.51	11.56	11.36	-0.34%	4,304
Oct 28, 2024	11.63	11.66	11.55	11.60	11.40	0.09%	2,979
Oct 25, 2024	11.57	11.68	11.57	11.59	11.39	0.10%	131,464
Oct 24, 2024	11.59	11.59	11.56	11.58	11.38	0.07%	4,429
Oct 23, 2024	11.57	11.62	11.57	11.57	11.37	-0.43%	6,343
Oct 22, 2024	11.63	11.78	11.59	11.62	11.42	0.26%	11,119
Oct 21, 2024	11.63	11.67	11.59	11.59	11.39	-0.86%	23,309
Oct 18, 2024	11.63	11.70	11.63	11.69	11.49	0.26%	33,437
Oct 17, 2024	11.67	11.68	11.61	11.66	11.46	-0.36%	47,635
Oct 16, 2024	11.69	11.72	11.64	11.70	11.50	0.27%	17,004
Oct 15, 2024	11.60	11.72	11.60	11.67	11.47	0.87%	2,581
Oct 14, 2024	11.56	11.58	11.52	11.57	11.37	-0.09%	21,891
Oct 11, 2024	11.57	11.60	11.54	11.58	11.38	-	4,482
Oct 10, 2024	11.58	11.60	11.57	11.58	11.38	-0.04%	17,543
Oct 9, 2024	11.58	11.60	11.57	11.59	11.38	-0.03%	14,258
Oct 8, 2024	11.55	11.61	11.54	11.59	11.39	0.25%	27,002
Oct 7, 2024	11.55	11.58	11.55	11.56	11.36	-0.09%	90,742
Oct 4, 2024	11.56	11.58	11.50	11.57	11.37	-0.43%	25,589
Oct 3, 2024	11.61	11.65	11.61	11.62	11.42	-0.17%	17,949
Oct 2, 2024	11.62	11.67	11.61	11.64	11.44	-0.05%	12,529
Oct 1, 2024	11.67	11.69	11.62	11.65	11.44	0.18%	7,360
Sep 30, 2024	11.63	11.66	11.56	11.63	11.42	-0.04%	10,248
Sep 27, 2024	11.64	11.66	11.47	11.63	11.43	0.37%	21,962
Sep 26, 2024	11.65	11.65	11.57	11.59	11.39	-0.03%	9,471
Sep 25, 2024	11.64	11.64	11.54	11.59	11.39	0.09%	9,193
Sep 24, 2024	11.60	11.60	11.52	11.58	11.38	0.09%	12,411
Sep 23, 2024	11.62	11.62	11.55	11.57	11.37	-0.17%	13,662
Sep 20, 2024	11.57	11.61	11.57	11.59	11.39	-	32,569
Sep 19, 2024	11.60	11.60	11.55	11.59	11.39	-0.09%	37,306
Sep 18, 2024	11.74	11.74	11.58	11.60	11.40	-0.51%	18,522
Sep 17, 2024	11.67	11.67	11.63	11.66	11.46	0.09%	2,649
Sep 16, 2024	11.65	11.66	11.60	11.65	11.45	0.25%	2,286
Sep 13, 2024	11.62	11.65	11.61	11.62	11.42	-0.42%	5,135
Sep 12, 2024	11.68	11.71	11.67	11.67	11.36	-0.09%	18,835
Sep 11, 2024	11.69	11.71	11.63	11.68	11.37	-0.09%	24,866