JHACC.BO(JHACC.BO)
JHACC.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $178.95 | $184.70 | $175.05 | $178.50 | 23,575 |
| 10/13/2026 | $194.00 | $194.00 | $176.00 | $177.85 | 31,647 |
| 10/12/2026 | $195.00 | $195.00 | $190.00 | $190.10 | 206 |
| 10/9/2026 | $198.00 | $198.00 | $186.10 | $189.00 | 50,951 |
| 10/8/2026 | $205.00 | $205.00 | $190.00 | $193.10 | 490 |
| 10/7/2026 | $195.00 | $199.75 | $192.55 | $194.80 | 51,996 |
| 10/6/2026 | $200.00 | $200.00 | $191.00 | $198.55 | 24,832 |
| 10/5/2026 | $202.00 | $202.00 | $185.70 | $194.10 | 50,376 |
| 10/1/2026 | $199.00 | $199.00 | $193.50 | $197.50 | 806 |
| 9/30/2026 | $205.00 | $205.00 | $194.20 | $199.00 | 441 |
| 9/29/2026 | $198.05 | $200.00 | $194.00 | $194.15 | 470 |
| 9/28/2026 | $204.45 | $204.45 | $193.95 | $199.00 | 1,148 |
| 9/25/2026 | $205.00 | $205.00 | $194.30 | $194.30 | 402 |
| 9/24/2026 | $208.00 | $208.00 | $195.10 | $199.50 | 1,169 |
| 9/23/2026 | $203.95 | $203.95 | $189.50 | $202.10 | 2,432 |
| 9/22/2026 | $211.90 | $211.90 | $189.10 | $192.00 | 2,540 |
| 9/21/2026 | $205.00 | $207.50 | $200.00 | $207.40 | 4,018 |
| 9/18/2026 | $203.80 | $208.50 | $200.10 | $204.00 | 1,616 |
| 9/17/2026 | $201.00 | $209.00 | $191.00 | $191.00 | 24,198 |
| 9/16/2026 | $182.20 | $197.60 | $182.20 | $197.00 | 15,061 |
| 9/15/2026 | $194.40 | $197.00 | $187.00 | $195.00 | 42,395 |
| 9/11/2026 | $191.95 | $194.00 | $184.05 | $188.60 | 25,505 |
| 9/10/2026 | $173.00 | $187.00 | $170.00 | $181.30 | 29,684 |
| 9/9/2026 | $168.90 | $173.50 | $167.35 | $171.10 | 349 |
| 9/8/2026 | $174.80 | $174.80 | $165.00 | $170.00 | 4,203 |
| 9/7/2026 | $170.00 | $170.00 | $166.00 | $167.10 | 290 |
| 9/4/2026 | $171.00 | $173.90 | $165.00 | $173.10 | 2,498 |
| 9/3/2026 | $170.00 | $174.70 | $167.35 | $173.50 | 113 |
| 9/2/2026 | $174.75 | $174.75 | $174.75 | $174.75 | - |
| 9/1/2026 | $173.55 | $175.00 | $167.30 | $175.00 | 489 |
| 8/31/2026 | $180.00 | $180.00 | $166.00 | $175.00 | 993 |
| 8/28/2026 | $177.90 | $177.90 | $171.45 | $174.00 | 170 |
| 8/27/2026 | $176.50 | $176.50 | $164.25 | $170.00 | 1,295 |
| 8/26/2026 | $171.10 | $177.85 | $157.40 | $169.90 | 6,147 |
| 8/25/2026 | $180.75 | $180.75 | $167.10 | $177.50 | 395 |
| 8/24/2026 | $174.95 | $181.95 | $171.00 | $172.15 | 189 |
| 8/21/2026 | $183.00 | $183.00 | $172.85 | $174.20 | 2,284 |
| 8/20/2026 | $188.00 | $188.00 | $171.00 | $172.00 | 1,714 |
| 8/19/2026 | $174.60 | $182.00 | $171.20 | $178.00 | 862 |
| 8/18/2026 | $176.15 | $179.50 | $174.60 | $174.60 | 3,000 |
| 8/17/2026 | $185.00 | $185.00 | $174.00 | $175.95 | 1,368 |
| 8/14/2026 | $184.55 | $184.55 | $177.05 | $177.05 | 768 |
| 8/13/2026 | $175.00 | $185.00 | $175.00 | $182.10 | 587 |
| 8/12/2026 | $184.90 | $188.50 | $181.00 | $181.05 | 555 |
| 8/11/2026 | $189.90 | $189.90 | $176.00 | $184.90 | 809 |
| 8/10/2026 | $184.00 | $184.00 | $175.00 | $183.00 | 138 |
| 8/7/2026 | $184.30 | $184.30 | $184.25 | $184.25 | 332 |
| 8/6/2026 | $183.95 | $184.95 | $179.00 | $184.50 | 800 |
| 8/5/2026 | $191.75 | $191.75 | $175.00 | $183.90 | 481 |
| 8/4/2026 | $180.00 | $187.75 | $175.25 | $178.15 | 3,099 |
| 8/3/2026 | $191.00 | $191.00 | $180.30 | $183.95 | 106 |
| 7/31/2026 | $194.00 | $194.00 | $189.20 | $189.20 | 28 |
| 7/30/2026 | $179.00 | $184.90 | $179.00 | $179.00 | 815 |
| 7/29/2026 | $181.10 | $184.95 | $179.10 | $179.55 | 831 |
| 7/28/2026 | $182.25 | $184.95 | $181.10 | $181.10 | 627 |
| 7/27/2026 | $191.50 | $191.50 | $182.25 | $182.25 | 881 |
| 7/24/2026 | $194.95 | $194.95 | $181.25 | $183.00 | 996 |
| 7/23/2026 | $185.00 | $195.95 | $185.00 | $185.00 | 2,199 |
| 7/22/2026 | $200.00 | $200.00 | $184.00 | $190.00 | 2,759 |
| 7/21/2026 | $181.10 | $190.00 | $181.10 | $187.10 | 909 |
| 7/20/2026 | $196.00 | $196.00 | $184.00 | $184.00 | 384 |
| 7/17/2026 | $196.90 | $203.85 | $186.65 | $186.80 | 3,897 |
| 7/16/2026 | $195.00 | $195.00 | $185.00 | $189.00 | 135 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
