JHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.26	11.26	11.16	11.18	11.18	-	17,934
May 7, 2026	11.28	11.28	11.15	11.18	11.18	0.04%	191,220
May 6, 2026	11.21	11.21	11.15	11.18	11.18	0.49%	7,890
May 5, 2026	11.20	11.20	11.06	11.12	11.12	-0.45%	6,078
May 4, 2026	11.20	11.20	11.15	11.17	11.17	-	2,692
May 1, 2026	11.11	11.20	11.11	11.17	11.17	0.33%	10,718
Apr 30, 2026	11.11	11.19	11.11	11.13	11.13	0.30%	47,743
Apr 29, 2026	11.17	11.17	11.10	11.10	11.10	-0.45%	32,443
Apr 28, 2026	11.23	11.23	11.15	11.15	11.15	-0.18%	9,829
Apr 27, 2026	11.30	11.30	11.17	11.17	11.17	-0.22%	5,519
Apr 24, 2026	11.21	11.24	11.17	11.20	11.20	0.31%	2,631
Apr 23, 2026	11.26	11.27	11.16	11.16	11.16	-0.62%	5,747
Apr 22, 2026	11.33	11.33	11.23	11.23	11.23	-0.09%	43,150
Apr 21, 2026	11.33	11.33	11.23	11.24	11.24	-0.18%	121,568
Apr 20, 2026	11.34	11.34	11.23	11.26	11.26	-0.49%	2,474
Apr 17, 2026	11.34	11.34	11.28	11.32	11.32	0.92%	4,467
Apr 16, 2026	11.28	11.28	11.19	11.21	11.21	-0.29%	10,989
Apr 15, 2026	11.25	11.26	11.20	11.25	11.25	-0.04%	4,123
Apr 14, 2026	11.17	11.25	11.16	11.25	11.25	0.99%	7,468
Apr 13, 2026	11.17	11.18	11.11	11.14	11.14	0.18%	6,417
Apr 10, 2026	11.16	11.16	11.12	11.12	11.12	0.15%	3,533
Apr 9, 2026	11.16	11.16	11.10	11.10	11.10	-0.33%	1,738
Apr 8, 2026	11.15	11.24	11.08	11.14	11.14	1.12%	10,249
Apr 7, 2026	10.97	11.02	10.96	11.02	11.02	0.34%	2,046
Apr 6, 2026	11.00	11.02	10.96	10.98	10.98	-0.09%	7,517
Apr 2, 2026	10.97	11.04	10.95	10.99	10.99	-0.09%	23,457
Apr 1, 2026	10.99	11.04	10.98	11.00	11.00	0.55%	13,621
Mar 31, 2026	10.90	11.16	10.86	10.94	10.94	1.02%	30,861
Mar 30, 2026	10.77	10.85	10.77	10.83	10.83	0.74%	17,441
Mar 27, 2026	10.90	10.90	10.74	10.75	10.75	-1.38%	21,708
Mar 26, 2026	10.98	10.99	10.90	10.90	10.90	-0.27%	13,879
Mar 25, 2026	10.90	10.96	10.90	10.93	10.93	0.18%	18,402
Mar 24, 2026	10.95	10.95	10.89	10.91	10.91	0.09%	32,579
Mar 23, 2026	10.94	10.96	10.87	10.90	10.90	0.28%	31,007
Mar 20, 2026	11.00	11.01	10.83	10.87	10.87	-1.36%	26,799
Mar 19, 2026	11.05	11.09	11.00	11.02	11.02	-0.27%	10,889
Mar 18, 2026	11.14	11.14	11.05	11.05	11.05	-0.72%	10,901
Mar 17, 2026	11.14	11.14	11.10	11.13	11.13	0.36%	11,856
Mar 16, 2026	11.07	11.14	11.05	11.09	11.09	0.45%	7,804
Mar 13, 2026	11.01	11.19	11.00	11.04	11.04	0.36%	14,787
Mar 12, 2026	11.02	11.13	10.99	11.00	11.00	-1.74%	22,992
Mar 11, 2026	11.29	11.29	11.20	11.20	11.06	-0.40%	32,575
Mar 10, 2026	11.25	11.27	11.24	11.24	11.10	-0.09%	20,636
Mar 9, 2026	11.28	11.34	11.20	11.25	11.11	-0.27%	33,091
Mar 6, 2026	11.40	11.50	11.28	11.28	11.14	-0.94%	34,722
Mar 5, 2026	11.45	11.48	11.37	11.39	11.25	-0.72%	15,163
Mar 4, 2026	11.51	11.56	11.46	11.47	11.33	-	20,347
Mar 3, 2026	11.45	11.53	11.43	11.47	11.33	-0.61%	16,020
Mar 2, 2026	11.64	11.64	11.53	11.54	11.40	-0.17%	83,167
Feb 27, 2026	11.57	11.67	11.55	11.56	11.42	-0.09%	14,712