JHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.23	13.29	13.23	13.25	13.25	-	6,878
Jun 25, 2026	13.22	13.26	13.19	13.25	13.25	0.84%	11,545
Jun 24, 2026	13.21	13.23	13.10	13.14	13.14	-0.08%	7,042
Jun 23, 2026	13.08	13.17	13.00	13.15	13.15	0.23%	8,807
Jun 22, 2026	13.25	13.26	13.10	13.12	13.12	-0.68%	13,482
Jun 18, 2026	13.23	13.23	13.11	13.21	13.21	0.11%	5,810
Jun 17, 2026	13.17	13.25	13.10	13.20	13.20	0.04%	5,342
Jun 16, 2026	13.20	13.25	13.10	13.19	13.19	-0.54%	8,891
Jun 15, 2026	13.29	13.29	13.21	13.26	13.26	0.65%	11,356
Jun 12, 2026	13.00	13.19	13.00	13.18	13.18	0.73%	9,017
Jun 11, 2026	13.09	13.15	13.00	13.08	13.08	0.51%	10,544
Jun 10, 2026	13.27	13.32	13.27	13.31	13.01	0.30%	8,473
Jun 9, 2026	13.31	13.37	13.21	13.27	12.97	0.53%	27,446
Jun 8, 2026	13.26	13.30	13.20	13.20	12.91	0.46%	10,986
Jun 5, 2026	13.25	13.38	13.14	13.14	12.85	-1.87%	19,091
Jun 4, 2026	13.36	13.41	13.36	13.39	13.09	0.22%	9,369
Jun 3, 2026	13.35	13.39	13.35	13.36	13.06	-0.60%	8,075
Jun 2, 2026	13.39	13.44	13.30	13.44	13.14	0.60%	29,670
Jun 1, 2026	13.36	13.56	13.29	13.36	13.06	-0.45%	17,139
May 29, 2026	13.40	13.43	13.37	13.42	13.12	0.52%	18,143
May 28, 2026	13.22	13.39	13.22	13.35	13.05	0.60%	14,470
May 27, 2026	13.22	13.36	13.21	13.27	12.97	0.15%	8,882
May 26, 2026	13.22	13.30	13.22	13.25	12.95	0.30%	21,310
May 22, 2026	13.16	13.21	13.16	13.21	12.92	0.53%	15,486
May 21, 2026	13.13	13.18	13.13	13.14	12.85	0.08%	6,595
May 20, 2026	12.93	13.15	12.93	13.13	12.84	0.77%	11,781
May 19, 2026	13.00	13.12	12.97	13.03	12.74	-	38,189
May 18, 2026	13.12	13.12	12.95	13.03	12.74	-0.53%	15,865
May 15, 2026	13.04	13.14	13.02	13.10	12.81	-0.68%	40,711
May 14, 2026	13.14	13.25	13.14	13.19	12.90	-0.30%	148,250
May 13, 2026	13.25	13.25	13.17	13.23	12.93	-0.15%	19,594
May 12, 2026	13.35	13.35	13.19	13.25	12.95	-0.67%	12,682
May 11, 2026	13.39	13.39	13.30	13.34	13.04	-0.30%	10,113
May 8, 2026	13.36	13.40	13.35	13.38	13.08	0.19%	12,625
May 7, 2026	13.41	13.42	13.31	13.36	13.06	-0.11%	43,261
May 6, 2026	13.39	13.39	13.34	13.37	13.07	0.26%	23,820
May 5, 2026	13.38	13.38	13.33	13.34	13.04	0.19%	12,978
May 4, 2026	13.42	13.42	13.30	13.31	13.01	-0.48%	28,354
May 1, 2026	13.30	13.41	13.30	13.37	13.08	0.33%	25,354
Apr 30, 2026	13.29	13.35	13.29	13.33	13.03	0.53%	19,564
Apr 29, 2026	13.30	13.33	13.24	13.26	12.96	-0.30%	31,768
Apr 28, 2026	13.32	13.36	13.30	13.30	13.00	-0.30%	10,320
Apr 27, 2026	13.43	13.47	13.32	13.34	13.04	-	15,154
Apr 24, 2026	13.49	13.49	13.32	13.34	13.04	-	26,839
Apr 23, 2026	13.44	13.45	13.32	13.34	13.04	-0.74%	14,781
Apr 22, 2026	13.47	13.47	13.41	13.44	13.14	0.22%	7,998
Apr 21, 2026	13.53	13.56	13.40	13.41	13.11	-0.52%	24,015
Apr 20, 2026	13.54	13.55	13.46	13.48	13.18	-0.22%	12,056
Apr 17, 2026	13.55	13.55	13.49	13.51	13.21	-	5,647
Apr 16, 2026	13.48	13.55	13.46	13.51	13.21	0.30%	6,263
Apr 15, 2026	13.44	13.53	13.44	13.47	13.17	-0.15%	7,051
Apr 14, 2026	13.26	13.49	13.26	13.49	13.19	1.20%	12,502
Apr 13, 2026	13.34	13.39	13.29	13.33	13.03	-0.22%	12,391
Apr 10, 2026	13.40	13.40	13.30	13.36	13.06	0.07%	18,505
Apr 9, 2026	13.27	13.37	13.27	13.35	13.05	0.53%	12,447
Apr 8, 2026	13.18	13.33	13.18	13.28	12.98	1.92%	25,526
Apr 7, 2026	12.97	13.08	12.97	13.03	12.74	-	8,353
Apr 6, 2026	12.88	13.05	12.88	13.03	12.74	0.85%	16,372
Apr 2, 2026	12.88	13.13	12.88	12.92	12.63	-0.84%	45,376
Apr 1, 2026	13.09	13.15	12.89	13.03	12.74	0.93%	40,259
Mar 31, 2026	12.78	12.92	12.50	12.91	12.62	2.30%	36,056
Mar 30, 2026	12.62	12.68	12.60	12.62	12.34	0.08%	39,208
Mar 27, 2026	12.77	12.77	12.60	12.61	12.33	-1.48%	35,243
Mar 26, 2026	12.86	12.96	12.75	12.80	12.51	-1.16%	49,078
Mar 25, 2026	12.93	12.99	12.86	12.95	12.66	0.54%	34,252
Mar 24, 2026	12.86	12.96	12.81	12.88	12.59	-0.54%	36,897
Mar 23, 2026	12.90	13.08	12.90	12.95	12.66	0.86%	32,793
Mar 20, 2026	13.18	13.27	12.76	12.84	12.55	-3.17%	22,498
Mar 19, 2026	13.32	13.32	13.16	13.26	12.96	-0.53%	13,856
Mar 18, 2026	13.33	13.40	13.28	13.33	13.03	0.23%	18,682
Mar 17, 2026	13.23	13.36	13.23	13.30	13.00	0.34%	5,151
Mar 16, 2026	13.23	13.38	13.17	13.26	12.96	0.68%	15,779
Mar 13, 2026	13.19	13.38	13.16	13.17	12.87	-0.11%	24,532
Mar 12, 2026	13.28	13.28	13.17	13.18	12.89	-0.73%	16,977
Mar 11, 2026	13.58	13.58	13.48	13.54	12.98	0.30%	28,181
Mar 10, 2026	13.49	13.60	13.46	13.50	12.94	0.40%	23,801
Mar 9, 2026	13.52	13.52	13.31	13.45	12.89	-0.77%	52,931
Mar 6, 2026	13.60	13.66	13.51	13.55	12.99	-0.81%	26,037
Mar 5, 2026	13.72	13.80	13.66	13.66	13.10	-1.01%	16,117
Mar 4, 2026	13.77	13.81	13.70	13.80	13.23	0.80%	36,691
Mar 3, 2026	13.76	13.77	13.64	13.69	13.12	-0.87%	21,289
Mar 2, 2026	13.85	13.85	13.80	13.81	13.24	-0.14%	10,095
Feb 27, 2026	13.81	13.93	13.81	13.83	13.26	-0.72%	19,532
Feb 26, 2026	13.97	13.97	13.89	13.93	13.35	-0.14%	20,291
Feb 25, 2026	13.96	14.01	13.86	13.95	13.37	0.14%	19,232
Feb 24, 2026	13.87	13.93	13.86	13.93	13.35	0.54%	15,386
Feb 23, 2026	13.96	13.97	13.79	13.86	13.28	-0.89%	19,583
Feb 20, 2026	13.93	14.04	13.92	13.98	13.40	0.36%	18,764
Feb 19, 2026	13.92	13.96	13.90	13.93	13.35	-0.07%	7,150
Feb 18, 2026	13.92	14.03	13.92	13.94	13.36	0.22%	13,716
Feb 17, 2026	14.00	14.00	13.89	13.91	13.34	-0.69%	6,714
Feb 13, 2026	13.84	14.03	13.84	14.01	13.43	0.19%	13,702
Feb 12, 2026	14.01	14.04	13.93	13.98	13.40	-0.29%	17,987
Feb 11, 2026	13.92	14.07	13.88	14.02	13.44	0.65%	47,964
Feb 10, 2026	13.89	13.95	13.79	13.93	13.35	0.29%	25,382
Feb 9, 2026	13.72	13.90	13.71	13.89	13.32	0.87%	39,709
Feb 6, 2026	13.71	13.80	13.68	13.77	13.20	0.22%	24,882
Feb 5, 2026	13.76	13.76	13.70	13.74	13.17	-0.15%	19,159
Feb 4, 2026	13.74	13.77	13.72	13.76	13.19	0.15%	21,375
Feb 3, 2026	13.78	13.78	13.69	13.74	13.17	-	33,069