Historical Stock Prices

JHB 
$9.83
*  
0.10
1.01%
Get JHB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading JHB now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 9.92 9.92 9.82 9.83 83,622
12/01/2016 9.77 9.94 9.77 9.93 84,456
11/30/2016 9.86 9.8896 9.78 9.8105 194,420
11/29/2016 9.86 9.919 9.84 9.85 124,550
11/28/2016 9.97 9.97 9.8401 9.87 116,410
11/25/2016 9.871 9.94 9.8535 9.92 66,600
11/23/2016 9.88 9.9499 9.78 9.87 222,801
11/22/2016 9.96 9.96 9.86 9.86 112,547
11/21/2016 9.97 10.05 9.94 9.99 107,021
11/18/2016 9.95 9.9965 9.91 9.98 71,744
11/17/2016 9.95 10 9.95 10 122,718
11/16/2016 10.0064 10.0064 9.95 9.99 92,352
11/15/2016 9.908 10.02 9.9 9.98 70,098
11/14/2016 9.97 10.01 9.88 9.91 69,531
11/11/2016 10.04 10.04 9.91 9.94 82,231
11/10/2016 9.9373 10.08 9.9 9.9833 179,013
11/09/2016 9.87 9.95 9.87 9.93 250,537
11/08/2016 10.07 10.07 9.99 9.99 129,869
11/07/2016 10.042 10.08 10.04 10.08 86,623
11/04/2016 10.0663 10.0663 10.01 10.04 30,489
11/03/2016 10.02 10.08 10.01 10.04 75,918
11/02/2016 10.02 10.0288 10 10.01 107,967
11/01/2016 10.05 10.05 10.01 10.015 116,208
10/31/2016 10.0675 10.0799 10.02 10.0499 59,331
10/28/2016 10.1254 10.1254 10.05 10.07 61,262
10/27/2016 10.08 10.14 10.06 10.06 126,641
10/26/2016 10.07 10.1 10.05 10.07 121,551
10/25/2016 10.04 10.07 10.04 10.0672 63,350
10/24/2016 10.03 10.0828 10.03 10.08 97,516
10/21/2016 10.04 10.0519 10.01 10.05 58,743
10/20/2016 10.07 10.07 10 10.03 132,347
10/19/2016 10.08 10.09 10.05 10.0551 58,871
10/18/2016 10.03 10.08 10 10.07 87,294
10/17/2016 10.045 10.05 10.01 10.03 67,946
10/14/2016 10.05 10.08 10.03 10.05 136,368
10/13/2016 10.09 10.09 10.03 10.09 110,613
10/12/2016 10.04 10.09 10.01 10.06 169,305
10/11/2016 10.118 10.12 10.05 10.05 151,757
10/10/2016 10.1507 10.1899 10.11 10.14 84,333
10/07/2016 10.2 10.2 10.1 10.1601 83,132
10/06/2016 10.18 10.18 10.11 10.18 66,959
10/05/2016 10.2 10.2 10.08 10.18 100,839
10/04/2016 10.12 10.2 10.081 10.2 177,365
10/03/2016 10.13 10.15 10.09 10.15 88,491
09/30/2016 10.115 10.15 10.07 10.13 113,975
09/29/2016 10.07 10.14 10.06 10.09 100,243
09/28/2016 10.08 10.14 10.053 10.09 217,722
09/27/2016 10.06 10.08 10.02 10.08 177,769
09/26/2016 10.11 10.124 10.03 10.09 257,216
09/23/2016 10.19 10.2299 10.129 10.1964 86,103
09/22/2016 10.1564 10.17 10.15 10.1632 38,516
09/21/2016 10.147 10.17 10.12 10.16 55,854
09/20/2016 10.13 10.17 10.11 10.17 94,801
09/19/2016 10.15 10.18 10.1 10.1 26,084
09/16/2016 10.17 10.17 10.1 10.1 44,407
09/15/2016 10.1416 10.17 10.1201 10.17 23,446
09/14/2016 10.1 10.18 10.1 10.1674 36,540
09/13/2016 10.1899 10.1899 10.15 10.15 37,850
09/12/2016 10.13 10.19 10.1199 10.19 83,705
09/09/2016 10.13 10.13 10.1 10.1 69,330
09/08/2016 10.11 10.13 10.1 10.13 50,550
09/07/2016 10.1 10.13 10.08 10.13 102,285
09/06/2016 10.06 10.1 10.05 10.09 91,502
09/02/2016 10.08 10.08 10.04 10.0565 62,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?