JHX(JHX)
JHX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.81 | $20.64 | $18.51 | $20.59 | 17.64M |
| 5/19/2026 | $19.18 | $19.32 | $18.56 | $18.62 | 11.20M |
| 5/18/2026 | $18.98 | $20.10 | $18.82 | $19.82 | 8.50M |
| 5/15/2026 | $19.05 | $19.55 | $18.71 | $19.27 | 9.64M |
| 5/14/2026 | $20.06 | $20.10 | $19.57 | $19.68 | 5.85M |
| 5/13/2026 | $20.11 | $20.17 | $19.70 | $20.01 | 4.50M |
| 5/12/2026 | $20.29 | $20.37 | $19.78 | $20.19 | 4.94M |
| 5/11/2026 | $20.98 | $20.98 | $20.31 | $20.42 | 4.70M |
| 5/8/2026 | $20.83 | $21.01 | $20.51 | $20.98 | 3.57M |
| 5/7/2026 | $21.53 | $21.90 | $20.45 | $20.47 | 7.10M |
| 5/6/2026 | $20.76 | $21.45 | $20.65 | $21.42 | 6.08M |
| 5/5/2026 | $20.13 | $20.38 | $19.89 | $20.15 | 3.98M |
| 5/4/2026 | $20.44 | $20.57 | $19.60 | $19.88 | 4.98M |
| 5/1/2026 | $21.12 | $21.32 | $20.69 | $20.71 | 3.81M |
| 4/30/2026 | $20.69 | $21.24 | $20.67 | $20.99 | 8.34M |
| 4/29/2026 | $21.64 | $22.00 | $20.29 | $20.37 | 8.50M |
| 4/28/2026 | $22.10 | $22.40 | $21.44 | $21.79 | 8.31M |
| 4/27/2026 | $21.91 | $22.44 | $21.62 | $22.25 | 5.74M |
| 4/24/2026 | $22.08 | $22.14 | $21.80 | $21.97 | 5.43M |
| 4/23/2026 | $21.95 | $22.36 | $21.42 | $21.90 | 6.50M |
| 4/22/2026 | $21.91 | $22.43 | $21.91 | $22.32 | 8.41M |
| 4/21/2026 | $22.25 | $22.63 | $21.82 | $22.07 | 8.43M |
| 4/20/2026 | $21.59 | $22.06 | $21.51 | $21.96 | 5.76M |
| 4/17/2026 | $20.68 | $22.25 | $20.45 | $21.75 | 13.12M |
| 4/16/2026 | $19.91 | $20.46 | $19.73 | $20.08 | 5.63M |
| 4/15/2026 | $21.01 | $21.03 | $19.93 | $19.94 | 7.87M |
| 4/14/2026 | $21.35 | $21.49 | $20.98 | $21.21 | 5.31M |
| 4/13/2026 | $20.40 | $21.25 | $20.35 | $21.15 | 6.11M |
| 4/10/2026 | $20.96 | $21.22 | $20.81 | $21.02 | 6.86M |
| 4/9/2026 | $20.00 | $20.94 | $20.00 | $20.75 | 4.58M |
| 4/8/2026 | $20.50 | $20.98 | $20.11 | $20.20 | 10.93M |
| 4/7/2026 | $18.77 | $18.92 | $18.43 | $18.74 | 4.16M |
| 4/6/2026 | $18.45 | $19.14 | $18.45 | $19.02 | 4.93M |
| 4/2/2026 | $18.75 | $19.26 | $18.14 | $18.58 | 6.87M |
| 4/1/2026 | $19.33 | $19.59 | $19.06 | $19.19 | 7.54M |
| 3/31/2026 | $17.92 | $19.17 | $17.92 | $18.94 | 12.21M |
| 3/30/2026 | $18.29 | $18.30 | $17.36 | $17.58 | 11.86M |
| 3/27/2026 | $18.54 | $18.74 | $18.00 | $18.02 | 8.54M |
| 3/26/2026 | $19.16 | $19.50 | $18.63 | $18.69 | 5.40M |
| 3/25/2026 | $19.76 | $19.86 | $18.96 | $19.45 | 6.07M |
| 3/24/2026 | $19.11 | $19.73 | $18.94 | $19.36 | 5.73M |
| 3/23/2026 | $19.62 | $20.15 | $19.43 | $19.52 | 6.80M |
| 3/20/2026 | $19.49 | $19.68 | $18.72 | $18.96 | 8.89M |
| 3/19/2026 | $19.55 | $19.81 | $19.01 | $19.49 | 8.50M |
| 3/18/2026 | $20.25 | $20.45 | $20.10 | $20.16 | 6.75M |
| 3/17/2026 | $20.23 | $20.52 | $20.05 | $20.46 | 6.52M |
| 3/16/2026 | $19.66 | $20.10 | $19.65 | $19.87 | 6.37M |
| 3/13/2026 | $19.82 | $19.98 | $19.31 | $19.64 | 6.08M |
| 3/12/2026 | $20.43 | $20.59 | $19.61 | $19.66 | 6.78M |
| 3/11/2026 | $20.77 | $21.05 | $20.51 | $20.59 | 4.73M |
| 3/10/2026 | $21.40 | $21.54 | $20.82 | $20.85 | 4.72M |
| 3/9/2026 | $20.72 | $21.44 | $20.32 | $21.43 | 6.52M |
| 3/6/2026 | $21.70 | $21.70 | $20.82 | $21.15 | 8.01M |
| 3/5/2026 | $22.11 | $22.76 | $21.82 | $22.11 | 7.45M |
| 3/4/2026 | $22.45 | $22.76 | $22.37 | $22.45 | 5.04M |
| 3/3/2026 | $23.09 | $23.19 | $22.22 | $22.88 | 4.51M |
| 3/2/2026 | $23.93 | $24.01 | $23.37 | $23.89 | 4.38M |
| 2/27/2026 | $24.43 | $24.48 | $24.05 | $24.35 | 5.33M |
| 2/26/2026 | $24.85 | $24.98 | $24.39 | $24.81 | 6.23M |
| 2/25/2026 | $25.38 | $25.51 | $24.60 | $24.75 | 4.98M |
| 2/24/2026 | $24.55 | $25.18 | $24.35 | $25.12 | 4.50M |
| 2/23/2026 | $24.87 | $25.03 | $24.31 | $24.32 | 3.15M |
| 2/20/2026 | $24.75 | $25.21 | $24.42 | $25.08 | 6.13M |