Historical Stock Prices

(ETF)
JHMH 
$25.77
*  
0.1217
0.47%
Get JHMH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading JHMH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 25.62 25.9 25.62 25.77 10,357
12/01/2016 25.654 25.68 25.6416 25.6483 10,003
11/30/2016 26.0515 26.0515 25.8429 25.9 3,368
11/29/2016 26.08 26.18 26.08 26.1381 5,148
11/28/2016 25.9534 26 25.9534 25.9711 1,911
11/25/2016 26.0839 26.1405 26.0839 26.1405 472
11/23/2016 25.71 26.03 25.71 26.03 1,545
11/22/2016 26.03 26.03 25.7374 25.9197 4,303
11/21/2016 26.16 26.25 26.16 26.23 4,075
11/18/2016 26.1505 26.1505 26.1276 26.1276 483
11/17/2016 26.3401 26.35 26.3362 26.3362 1,682
11/16/2016 26.348 26.348 26.278 26.29 1,867
11/15/2016 26.2765 26.29 26.1299 26.29 2,397
11/14/2016 26.25 26.26 26.2 26.26 2,549
11/11/2016 26.43 26.43 26.07 26.1675 885
11/10/2016 26.44 26.53 26.44 26.5225 1,133
11/09/2016 26.21 26.21 25.7 26.056 1,925
11/08/2016 25.26 25.44 25.26 25.44 1,281
11/07/2016 25.371 25.3732 25.361 25.3732 1,406
11/04/2016 24.841 24.902 24.841 24.851 1,598
11/03/2016 24.925 24.925 24.5 24.5 2,271
11/02/2016 24.95 25.0197 24.851 24.9501 7,090
11/01/2016 25.07 25.07 24.8 24.8 4,184
10/31/2016 25.03 25.07 25.01 25.0451 3,954
10/28/2016 25.09 25.11 25.09 25.11 1,061
10/27/2016 25.736 25.736 25.736 25.736 540
10/26/2016 25.76 25.76 25.76 25.76 300
10/25/2016 26.06 26.06 26 26 433
10/24/2016 26.15 26.15 26.15 26.15 00
10/21/2016 26.34 26.34 26.1168 26.15 1,699
10/20/2016 26.34 26.38 26.25 26.3404 2,081
10/19/2016 26.34 26.34 26.34 26.34 00
10/18/2016 26.34 26.34 26.34 26.34 935
10/17/2016 25.98 25.98 25.923 25.97 4,463
10/14/2016 26.2997 26.2997 26.2997 26.2997 00
10/13/2016 26.25 26.3 26.068 26.2997 2,665
10/12/2016 26.35 26.36 26.33 26.33 782
10/11/2016 26.27 26.35 26.27 26.35 977
10/10/2016 27.09 27.09 27.09 27.09 216
10/07/2016 26.7199 26.8 26.7199 26.7999 1,236
10/06/2016 26.797 26.797 26.797 26.797 132
10/05/2016 26.914 26.914 26.914 26.914 365
10/04/2016 26.83 26.83 26.83 26.83 00
10/03/2016 26.83 26.83 26.83 26.83 502
09/30/2016 26.9099 27.09 26.8321 27.09 1,412
09/29/2016 27.18 27.18 27.18 27.18 00
09/28/2016 27.18 27.18 27.18 27.18 00
09/27/2016 27.18 27.18 27.18 27.18 515
09/26/2016 27.4465 27.4465 27.4465 27.4465 00
09/23/2016 27.386 27.4465 27.386 27.4465 896
09/22/2016 27.235 27.235 27.235 27.235 00
09/21/2016 27.131 27.235 27.0111 27.235 1,597
09/20/2016 27.11 27.11 27.05 27.08 1,919
09/19/2016 26.98 26.98 26.98 26.98 793
09/16/2016 26.94 27.04 26.94 27.04 694
09/15/2016 26.68 26.97 26.68 26.97 1,985
09/14/2016 26.6898 26.6898 26.5648 26.5648 776
09/13/2016 26.67 26.73 26.6299 26.7253 2,005
09/12/2016 26.7722 26.7863 26.7722 26.7863 347
09/09/2016 26.694 26.694 26.694 26.694 224
09/08/2016 27.16 27.1601 27.16 27.1601 656
09/07/2016 27.16 27.16 27.1542 27.1542 716
09/06/2016 27.05 27.135 27.05 27.09 832
09/02/2016 27.034 27.04 27.034 27.04 302
*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?