Quantcast

John Hancock Multifactor Healthcare ETF Historical Stock Prices

(ETF)
JHMH 
$32.9279
*  
0.339
1.04%
Get JHMH Alerts
*Delayed - data as of Apr. 25, 2019 15:48 ET  -  Find a broker to begin trading JHMH now


Community Rating:
View:    JHMH After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
15:48 N/A 32.9284 32.44 32.9279 11,324
04/24/2019 32.61 32.6453 32.4614 32.5889 10,684
04/23/2019 32.09 32.67 32.09 32.606 4,201
04/22/2019 31.96 32.0404 31.89 32.0404 5,241
04/18/2019 32.02 32.14 31.55 32.005 3,001
04/17/2019 33 33 31.7301 31.9078 7,575
04/16/2019 33.82 33.82 32.9741 32.9741 3,028
04/15/2019 33.67 33.7269 33.6047 33.7269 1,537
04/12/2019 33.975 33.975 33.585 33.597 15,358
04/11/2019 34 34 33.85 33.9057 2,431
04/10/2019 34.3484 34.36 34.2937 34.2937 1,552
04/09/2019 34.28 34.3775 34.2075 34.2075 3,568
04/08/2019 34.2452 34.3956 34.2452 34.3956 1,196
04/05/2019 34.36 34.4298 34.35 34.4141 2,260
04/04/2019 34.28 34.28 34.0112 34.1467 1,938
04/03/2019 34.39 34.39 34.169 34.2357 3,573
04/02/2019 34.2864 34.2899 34.2399 34.2399 3,956
04/01/2019 34.3 34.3236 34.2144 34.3236 3,080
03/29/2019 33.9854 34.2054 33.96 34.2054 1,921
03/28/2019 33.7713 33.8097 33.7713 33.803 1,205
03/27/2019 33.9237 33.9237 33.3644 33.6212 2,784
03/26/2019 33.95 33.95 33.8 33.8973 308,547
03/25/2019 33.9 33.9 33.74 33.7521 1,870
03/22/2019 34.39 34.39 33.8 33.8 2,359
03/21/2019 34.5384 34.5388 34.439 34.5281 2,567
03/20/2019 34.32 34.5589 34.234 34.3385 4,936
03/19/2019 34.37 34.6722 34.37 34.5518 20,182
03/18/2019 34.27 34.2937 34.1733 34.2937 1,688
03/15/2019 34.19 34.305 34.19 34.3005 1,744
03/14/2019 34.09 34.2227 34.09 34.1494 3,587
03/13/2019 33.9709 34.225 33.9709 34.2002 2,709
03/12/2019 33.61 33.85 33.61 33.7729 27,198
03/11/2019 33.21 33.5599 33.21 33.5299 1,571
03/08/2019 33.01 33.0873 32.83 33.0873 69,112
03/07/2019 33.33 33.33 33.11 33.1611 7,044
03/06/2019 34.08 34.08 33.42 33.42 4,301
03/05/2019 33.8949 34.182 33.8949 34.0537 7,774
03/04/2019 34.63 34.71 33.89 34.1 3,973
03/01/2019 34.3952 34.655 34.3952 34.6349 1,615
02/28/2019 34.3304 34.3304 34.1255 34.1255 4,582
02/27/2019 34.16 34.2796 34.16 34.2494 1,350
02/26/2019 34.45 34.54 34.45 34.4567 2,149
02/25/2019 34.65 34.7945 34.49 34.56 3,934
02/22/2019 34.23 34.61 34.23 34.5518 21,091
02/21/2019 34.37 34.37 34.125 34.2199 11,651
02/20/2019 34.51 34.6066 34.49 34.5548 9,848
02/19/2019 34.754 34.754 34.63 34.6627 114,846
02/15/2019 34.45 34.74 34.45 34.74 2,301
02/14/2019 34.1499 34.34 34.1 34.274 3,990
02/13/2019 34.159 34.1744 34.0186 34.1678 3,260
02/12/2019 33.9995 34.03 33.9801 34.0265 3,596
02/11/2019 33.535 33.5673 33.535 33.5673 811
02/08/2019 33.33 33.4931 33.33 33.4931 1,305
02/07/2019 33.71 33.8099 33.48 33.5719 6,470
02/06/2019 33.91 33.93 33.74 33.93 5,948
02/05/2019 33.93 34.12 33.84 33.84 3,173
02/04/2019 33.6911 33.84 33.63 33.84 5,488
02/01/2019 34.01 34.01 33.7879 33.8925 3,088
01/31/2019 33.48 33.9 33.48 33.8978 4,968
01/30/2019 33.17 33.51 33.17 33.4412 20,712
01/29/2019 32.8101 33.0127 32.8101 33.0127 17,250
01/28/2019 34.22 34.22 32.7853 32.8752 6,737
01/25/2019 33.31 33.31 33.222 33.2626 2,237
01/24/2019 33.16 33.16 33.0184 33.1146 1,818
*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?



Smart Portfolio