Historical Stock Prices

JHP 
$8.8
*  
0.01
0.11%
Get JHP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JHP 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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 8.75 8.81 8.75 8.8 36,162
04/28/2016 8.81 8.828 8.75 8.79 55,495
04/27/2016 8.74 8.83 8.71 8.82 144,259
04/26/2016 8.69 8.73 8.68 8.72 108,989
04/25/2016 8.68 8.72 8.66 8.72 97,801
04/22/2016 8.67 8.71 8.66 8.68 96,643
04/21/2016 8.69 8.7 8.65 8.68 64,148
04/20/2016 8.7 8.7 8.6493 8.69 64,747
04/19/2016 8.63 8.7 8.63 8.69 80,594
04/18/2016 8.64 8.66 8.62 8.65 69,427
04/15/2016 8.62 8.63 8.5893 8.62 66,425
04/14/2016 8.66 8.66 8.58 8.5999 41,774
04/13/2016 8.68 8.68 8.57 8.6101 91,414
04/12/2016 8.66 8.72 8.66 8.69 69,204
04/11/2016 8.66 8.71 8.62 8.69 43,767
04/08/2016 8.56 8.6192 8.56 8.61 27,601
04/07/2016 8.59 8.62 8.55 8.568 78,032
04/06/2016 8.61 8.63 8.59 8.6 52,650
04/05/2016 8.57 8.62 8.55 8.6099 111,419
04/04/2016 8.62 8.62 8.55 8.57 46,539
04/01/2016 8.58 8.62 8.55 8.5901 47,144
03/31/2016 8.58 8.616 8.54 8.57 93,466
03/30/2016 8.55 8.629 8.55 8.615 67,971
03/29/2016 8.54 8.5723 8.5 8.57 60,278
03/28/2016 8.5 8.56 8.5 8.51 131,039
03/24/2016 8.57 8.62 8.54 8.55 82,555
03/23/2016 8.56 8.61 8.53 8.61 119,553
03/22/2016 8.47 8.53 8.47 8.52 57,603
03/21/2016 8.5 8.5 8.45 8.49 44,992
03/18/2016 8.489 8.52 8.48 8.51 47,126
03/17/2016 8.44 8.5194 8.44 8.47 60,185
03/16/2016 8.43 8.46 8.41 8.45 65,548
03/15/2016 8.45 8.47 8.41 8.43 55,829
03/14/2016 8.44 8.5 8.44 8.48 34,686
03/11/2016 8.46 8.47 8.43 8.47 89,087
03/10/2016 8.48 8.48 8.45 8.46 17,703
03/09/2016 8.45 8.47 8.45 8.46 31,156
03/08/2016 8.44 8.47 8.41 8.47 55,275
03/07/2016 8.46 8.46 8.42 8.45 26,476
03/04/2016 8.47 8.47 8.4201 8.44 66,090
03/03/2016 8.44 8.47 8.4 8.47 118,261
03/02/2016 8.39 8.44 8.36 8.42 52,500
03/01/2016 8.39 8.41 8.37 8.37 49,032
02/29/2016 8.36 8.4 8.33 8.36 98,007
02/26/2016 8.42 8.42 8.3 8.38 12,946
02/25/2016 8.34 8.41 8.3 8.37 31,387
02/24/2016 8.27 8.34 8.22 8.34 29,936
02/23/2016 8.27 8.33 8.2 8.33 76,390
02/22/2016 8.35 8.37 8.2201 8.24 66,204
02/19/2016 8.22 8.38 8.22 8.32 40,911
02/18/2016 8.33 8.33 8.25 8.26 48,185
02/17/2016 8.27 8.33 8.27 8.32 79,606
02/16/2016 8.27 8.29 8.25 8.27 39,932
02/12/2016 8.13 8.23 8.03 8.23 126,543
02/11/2016 8.18 8.18 8.01 8.09 90,005
02/10/2016 8.33 8.33 8.25 8.25 36,636
02/09/2016 8.38 8.4499 8.2802 8.34 80,498
02/08/2016 8.49 8.52 8.41 8.49 53,281
02/05/2016 8.61 8.61 8.52 8.57 51,201
02/04/2016 8.58 8.65 8.55 8.6 70,897
02/03/2016 8.64 8.6661 8.57 8.59 72,936
02/02/2016 8.62 8.72 8.56 8.64 241,554
02/01/2016 8.54 8.66 8.51 8.63 74,529
01/29/2016 8.48 8.59 8.48 8.54 97,856
01/28/2016 8.52 8.53 8.43 8.46 112,423
01/27/2016 8.47 8.52 8.45 8.5 48,854
01/26/2016 8.41 8.5 8.41 8.47 121,156
01/25/2016 8.52 8.55 8.41 8.45 100,373
01/22/2016 8.5 8.56 8.48 8.54 143,591
01/21/2016 8.36 8.5 8.33 8.47 218,333
01/20/2016 8.42 8.42 8.245 8.35 141,897
01/19/2016 8.4 8.49 8.38 8.48 208,998
01/15/2016 8.34 8.46 8.32 8.43 106,847
01/14/2016 8.4 8.45 8.3499 8.43 139,477
01/13/2016 8.39 8.46 8.37 8.37 133,385
01/12/2016 8.45 8.4821 8.44 8.45 68,071
01/11/2016 8.56 8.57 8.42 8.4201 47,882
01/08/2016 8.48 8.56 8.48 8.56 70,725
01/07/2016 8.48 8.5599 8.47 8.48 53,801
01/06/2016 8.44 8.57 8.44 8.53 120,260
01/05/2016 8.52 8.56 8.4903 8.55 54,348
01/04/2016 8.43 8.52 8.4101 8.49 104,882
12/31/2015 8.5 8.5299 8.47 8.49 74,009
12/30/2015 8.5 8.51 8.48 8.48 37,030
12/29/2015 8.48 8.54 8.4601 8.51 45,140
12/28/2015 8.47 8.52 8.44 8.48 99,346
12/24/2015 8.43 8.52 8.43 8.52 65,004
12/23/2015 8.4 8.47 8.4 8.45 54,706
12/22/2015 8.36 8.51 8.358 8.44 49,920
12/21/2015 8.33 8.39 8.33 8.342 43,458
12/18/2015 8.25 8.35 8.24 8.3374 82,619
12/17/2015 8.21 8.29 8.21 8.2699 174,284
12/16/2015 8.1 8.26 8.1 8.2 209,391
12/15/2015 8.16 8.27 8.05 8.07 157,733
12/14/2015 8.35 8.35 8.13 8.14 83,754
12/11/2015 8.48 8.48 8.28 8.35 107,846
12/10/2015 8.52 8.5401 8.5 8.52 52,498
12/09/2015 8.53 8.58 8.51 8.55 25,181
12/08/2015 8.52 8.58 8.5101 8.55 94,634
12/07/2015 8.57 8.5812 8.52 8.53 98,057
12/04/2015 8.65 8.66 8.602 8.63 50,872
12/03/2015 8.69 8.7 8.6 8.63 74,183
12/02/2015 8.62 8.6898 8.62 8.67 64,195
12/01/2015 8.58 8.67 8.58 8.62 89,399
11/30/2015 8.6 8.62 8.53 8.6 44,435
11/27/2015 8.56 8.62 8.55 8.62 10,095
11/25/2015 8.48 8.6 8.48 8.54 61,086
11/24/2015 8.48 8.5 8.45 8.45 44,663
11/23/2015 8.47 8.54 8.47 8.48 37,911
11/20/2015 8.49 8.51 8.46 8.47 52,191
11/19/2015 8.51 8.51 8.44 8.47 59,104
11/18/2015 8.54 8.54 8.48 8.4816 142,302
11/17/2015 8.52 8.52 8.4964 8.52 56,790
11/16/2015 8.51 8.52 8.47 8.47 65,192
11/13/2015 8.46 8.5 8.46 8.5 34,084
11/12/2015 8.51 8.57 8.46 8.46 44,314
11/11/2015 8.62 8.62 8.56 8.56 72,202
11/10/2015 8.46 8.65 8.46 8.59 85,255
11/09/2015 8.6 8.62 8.52 8.5516 79,822
11/06/2015 8.69 8.69 8.57 8.63 117,972
11/05/2015 8.73 8.73 8.67 8.72 92,240
11/04/2015 8.73 8.76 8.69 8.696 108,470
11/03/2015 8.73 8.7499 8.705 8.71 141,853
11/02/2015 8.64 8.75 8.61 8.7111 96,539
10/30/2015 8.61 8.64 8.58 8.62 106,280
10/29/2015 8.59 8.6264 8.56 8.6164 43,091
10/28/2015 8.6 8.64 8.56 8.586 74,438
10/27/2015 8.6 8.61 8.57 8.58 34,854
10/26/2015 8.57 8.61 8.56 8.6 62,707
10/23/2015 8.54 8.61 8.54 8.57 66,623
10/22/2015 8.45 8.56 8.45 8.54 170,803
10/21/2015 8.43 8.47 8.43 8.45 168,671
10/20/2015 8.43 8.5 8.42 8.48 240,431
10/19/2015 8.38 8.48 8.37 8.44 266,380
10/16/2015 8.26 8.3 8.2401 8.29 100,773
10/15/2015 8.22 8.27 8.22 8.26 38,455
10/14/2015 8.18 8.27 8.18 8.23 56,552
10/13/2015 8.2 8.24 8.19 8.21 46,462
10/12/2015 8.2 8.26 8.1999 8.24 32,418
10/09/2015 8.22 8.26 8.15 8.21 87,072
10/08/2015 8.19 8.2244 8.18 8.2 29,439
10/07/2015 8.18 8.21 8.15 8.17 42,881
10/06/2015 8.14 8.1707 8.12 8.17 56,399
10/05/2015 8.09 8.14 8.07 8.1336 76,427
10/02/2015 8.08 8.1 8.02 8.04 69,901
10/01/2015 8.08 8.1 8.05 8.08 39,547
09/30/2015 8.11 8.13 8.02 8.02 88,065
09/29/2015 8.15 8.2 8.0466 8.07 32,702
09/28/2015 8.25 8.25 8.08 8.12 72,354
09/25/2015 8.27 8.28 8.21 8.236 36,947
09/24/2015 8.29 8.29 8.2572 8.27 25,963
09/23/2015 8.3 8.3 8.27 8.29 50,169
09/22/2015 8.26 8.31 8.26 8.29 40,328
09/21/2015 8.29 8.33 8.28 8.3 36,306
09/18/2015 8.28 8.31 8.23 8.26 37,998
09/17/2015 8.22 8.2999 8.18 8.28 25,076
09/16/2015 8.3 8.3 8.22 8.22 50,365
09/15/2015 8.32 8.32 8.26 8.3 57,402
09/14/2015 8.37 8.37 8.29 8.3 15,615
09/11/2015 8.34 8.37 8.3 8.37 43,043
09/10/2015 8.37 8.4 8.34 8.38 51,440
09/09/2015 8.34 8.39 8.34 8.35 35,573
09/08/2015 8.33 8.36 8.3 8.36 28,400
09/04/2015 8.32 8.34 8.28 8.28 36,568
09/03/2015 8.33 8.36 8.282 8.33 52,254
09/02/2015 8.32 8.36 8.29 8.34 73,200
09/01/2015 8.27 8.32 8.22 8.32 67,674
08/31/2015 8.27 8.34 8.26 8.3 32,635
08/28/2015 8.23 8.3 8.23 8.3 61,457
08/27/2015 8.24 8.26 8.16 8.26 58,528
08/26/2015 8.19 8.21 8.12 8.21 75,097
08/25/2015 8.16 8.23 8 8.19 73,925
08/24/2015 8.08 8.1 7.7201 8.1 181,517
08/21/2015 8.26 8.26 8.19 8.19 49,919
08/20/2015 8.26 8.3 8.22 8.24 47,664
08/19/2015 8.33 8.33 8.25 8.29 66,630
08/18/2015 8.29 8.36 8.29 8.3335 91,909
08/17/2015 8.25 8.32 8.25 8.31 41,801
08/14/2015 8.26 8.29 8.24 8.28 57,957
08/13/2015 8.27 8.31 8.21 8.23 67,007
08/12/2015 8.26 8.31 8.25 8.2886 28,100
08/11/2015 8.33 8.33 8.27 8.33 42,098
08/10/2015 8.32 8.36 8.31 8.33 156,262
08/07/2015 8.3 8.31 8.28 8.31 29,897
08/06/2015 8.25 8.31 8.25 8.3 38,737
08/05/2015 8.36 8.37 8.3 8.3078 55,109
08/04/2015 8.37 8.37 8.31 8.35 55,593
08/03/2015 8.37 8.39 8.34 8.35 121,434
07/31/2015 8.28 8.36 8.28 8.359 56,056
07/30/2015 8.29 8.31 8.26 8.28 20,269
07/29/2015 8.33 8.34 8.27 8.32 35,900
07/28/2015 8.32 8.35 8.27 8.31 55,809
07/27/2015 8.3 8.33 8.27 8.3195 28,337
07/24/2015 8.32 8.35 8.27 8.32 46,703
07/23/2015 8.3 8.42 8.25 8.32 51,128
07/22/2015 8.32 8.33 8.28 8.29 33,827
07/21/2015 8.31 8.37 8.31 8.36 36,721
07/20/2015 8.37 8.38 8.31 8.31 46,075
07/17/2015 8.37 8.42 8.31 8.34 59,738
07/16/2015 8.3 8.35 8.28 8.32 53,098
07/15/2015 8.28 8.28 8.23 8.27 43,425
07/14/2015 8.21 8.27 8.21 8.25 43,610
07/13/2015 8.26 8.38 8.24 8.26 31,768
07/10/2015 8.35 8.37 8.32 8.35 41,814
07/09/2015 8.24 8.35 8.2 8.32 90,145
07/08/2015 8.22 8.22 8.18 8.19 24,007
07/07/2015 8.16 8.22 8.16 8.22 35,870
07/06/2015 8.21 8.21 8.14 8.18 63,559
07/02/2015 8.14 8.22 8.14 8.22 38,404
07/01/2015 8.19 8.19 8.13 8.16 73,698
06/30/2015 8.03 8.15 8.03 8.15 72,645
06/29/2015 8.16 8.16 7.9 8.0078 141,986
06/26/2015 8.22 8.22 8.15 8.2099 37,858
06/25/2015 8.24 8.25 8.17 8.22 51,156
06/24/2015 8.27 8.29 8.18 8.2301 138,266
06/23/2015 8.35 8.36 8.27 8.27 41,845
06/22/2015 8.32 8.35 8.28 8.34 23,705
06/19/2015 8.38 8.41 8.32 8.3201 31,119
06/18/2015 8.33 8.44 8.33 8.38 32,729
06/17/2015 8.36 8.37 8.32 8.35 37,917
06/16/2015 8.32 8.36 8.3 8.36 48,670
06/15/2015 8.28 8.35 8.27 8.31 78,108
06/12/2015 8.32 8.34 8.22 8.25 55,280
06/11/2015 8.35 8.35 8.31 8.3299 24,450
06/10/2015 8.36 8.38 8.29 8.38 46,293
06/09/2015 8.39 8.39 8.34 8.37 42,326
06/08/2015 8.38 8.41 8.35 8.39 45,907
06/05/2015 8.36 8.411 8.36 8.38 67,404
06/04/2015 8.41 8.42 8.3852 8.39 45,641
06/03/2015 8.48 8.48 8.41 8.419 35,987
06/02/2015 8.53 8.53 8.47 8.47 72,883
06/01/2015 8.54 8.55 8.51 8.51 50,476
05/29/2015 8.55 8.57 8.52 8.52 46,106
05/28/2015 8.5 8.59 8.47 8.59 26,914
05/27/2015 8.5 8.53 8.5 8.52 42,718
05/26/2015 8.5 8.5 8.463 8.4701 38,445
05/22/2015 8.47 8.49 8.46 8.48 43,957
05/21/2015 8.48 8.49 8.4595 8.48 52,244
05/20/2015 8.45 8.47 8.4201 8.46 31,323
05/19/2015 8.44 8.45 8.4 8.45 44,505
05/18/2015 8.49 8.5 8.44 8.46 64,192
05/15/2015 8.48 8.49 8.45 8.49 66,913
05/14/2015 8.44 8.48 8.43 8.45 50,726
05/13/2015 8.43 8.46 8.39 8.42 75,216
05/12/2015 8.49 8.49 8.4 8.46 107,942
05/11/2015 8.57 8.57 8.49 8.5 45,790
05/08/2015 8.52 8.59 8.51 8.57 73,580
05/07/2015 8.46 8.49 8.42 8.469 83,529
05/06/2015 8.58 8.62 8.4401 8.49 180,136
05/05/2015 8.68 8.69 8.55 8.61 88,976
05/04/2015 8.69 8.71 8.66 8.6728 69,257
05/01/2015 8.69 8.7 8.65 8.68 38,246
04/30/2015 8.69 8.7 8.62 8.67 69,594
04/29/2015 8.74 8.74 8.68 8.69 63,325
*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?