JHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	11.70	11.70	11.57	11.57	11.43	-0.77%	17,303
Feb 25, 2026	11.69	11.74	11.64	11.66	11.52	0.13%	3,980
Feb 24, 2026	11.73	11.73	11.62	11.65	11.50	-0.13%	5,569
Feb 23, 2026	11.62	11.71	11.61	11.66	11.52	-0.09%	6,251
Feb 20, 2026	11.71	11.76	11.67	11.67	11.53	-0.68%	7,205
Feb 19, 2026	11.76	11.76	11.67	11.75	11.61	-	4,479
Feb 18, 2026	11.76	11.76	11.71	11.75	11.61	0.67%	7,430
Feb 17, 2026	11.75	11.75	11.62	11.67	11.53	-0.41%	4,022
Feb 13, 2026	11.78	11.78	11.67	11.72	11.58	0.21%	6,335
Feb 12, 2026	11.74	11.80	11.65	11.70	11.55	0.21%	5,328
Feb 11, 2026	11.74	11.78	11.63	11.67	11.53	-0.30%	21,439
Feb 10, 2026	11.68	11.77	11.52	11.71	11.56	0.13%	11,843
Feb 9, 2026	11.68	11.73	11.52	11.69	11.55	0.09%	12,115
Feb 6, 2026	11.67	11.84	11.52	11.68	11.54	-0.34%	16,999
Feb 5, 2026	11.68	11.74	11.60	11.72	11.58	0.34%	20,533
Feb 4, 2026	11.75	11.75	11.63	11.68	11.54	-0.34%	15,646
Feb 3, 2026	11.81	11.83	11.71	11.72	11.58	-0.68%	14,728
Feb 2, 2026	11.81	11.84	11.79	11.80	11.65	-0.08%	9,866
Jan 30, 2026	11.79	11.84	11.76	11.81	11.66	0.08%	7,729
Jan 29, 2026	11.74	11.80	11.73	11.80	11.65	0.51%	6,900
Jan 28, 2026	11.78	11.82	11.71	11.74	11.60	-0.17%	9,508
Jan 27, 2026	11.79	11.83	11.68	11.76	11.62	-0.08%	5,661
Jan 26, 2026	11.79	11.79	11.75	11.77	11.63	0.26%	4,969
Jan 23, 2026	11.76	11.82	11.73	11.74	11.60	0.19%	9,297
Jan 22, 2026	11.80	11.80	11.62	11.72	11.57	-0.69%	7,347
Jan 21, 2026	11.81	11.86	11.76	11.80	11.65	0.25%	10,394
Jan 20, 2026	11.75	11.79	11.75	11.77	11.63	-0.17%	9,392
Jan 16, 2026	11.83	11.89	11.77	11.79	11.64	-0.25%	11,625
Jan 15, 2026	11.77	11.82	11.77	11.82	11.67	0.25%	5,658
Jan 14, 2026	11.79	11.82	11.71	11.79	11.64	0.51%	13,194
Jan 13, 2026	11.72	11.77	11.70	11.73	11.59	-0.17%	9,182
Jan 12, 2026	11.73	11.78	11.71	11.75	11.61	0.43%	8,808
Jan 9, 2026	11.76	11.76	11.67	11.70	11.56	-0.17%	6,084
Jan 8, 2026	11.70	11.74	11.70	11.72	11.58	0.26%	5,848
Jan 7, 2026	11.78	11.78	11.65	11.69	11.55	-0.34%	6,343
Jan 6, 2026	11.72	11.76	11.69	11.73	11.59	0.34%	18,809
Jan 5, 2026	11.69	11.75	11.65	11.69	11.55	0.17%	8,454
Jan 2, 2026	11.73	11.75	11.60	11.67	11.53	-0.34%	7,840
Dec 31, 2025	11.68	11.75	11.67	11.71	11.57	0.60%	20,926
Dec 30, 2025	11.59	11.64	11.56	11.64	11.50	0.61%	22,319
Dec 29, 2025	11.60	11.63	11.52	11.57	11.43	0.17%	17,483
Dec 26, 2025	11.49	11.57	11.49	11.55	11.41	0.26%	52,557
Dec 24, 2025	11.52	11.59	11.45	11.52	11.38	0.17%	50,242
Dec 23, 2025	11.50	11.50	11.43	11.50	11.36	-	86,742
Dec 22, 2025	11.51	11.65	11.46	11.50	11.36	0.35%	81,741
Dec 19, 2025	11.47	11.58	11.41	11.46	11.32	0.17%	31,044
Dec 18, 2025	11.40	11.54	11.40	11.44	11.30	0.44%	11,977
Dec 17, 2025	11.37	11.47	11.32	11.39	11.25	-0.18%	29,762
Dec 16, 2025	11.50	11.62	11.39	11.41	11.27	-0.95%	23,292
Dec 15, 2025	11.49	11.59	11.34	11.52	11.38	0.52%	30,746
Dec 12, 2025	11.48	11.48	11.44	11.46	11.32	-0.17%	16,553
Dec 11, 2025	11.45	11.50	11.45	11.48	11.34	-1.46%	13,010
Dec 10, 2025	11.59	11.65	11.59	11.65	11.33	0.43%	15,944
Dec 9, 2025	11.62	11.62	11.57	11.60	11.28	-0.17%	20,147
Dec 8, 2025	11.60	11.63	11.59	11.62	11.30	-0.09%	186,816
Dec 5, 2025	11.71	11.71	11.51	11.63	11.31	-0.60%	13,676
Dec 4, 2025	11.74	11.74	11.64	11.70	11.37	0.09%	7,553
Dec 3, 2025	11.72	11.78	11.61	11.69	11.36	0.09%	13,344