Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JHEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 27.44 | -0.09 | -0.34% | 27.35 | 27.51 | 27.35 | 4,727 |
| May 17 2024 | 27.5332 | 0.13 | 0.49% | 27.36 | 27.58 | 27.36 | 6,010 |
| May 16 2024 | 27.3996 | 0.13 | 0.46% | 27.30 | 27.4299 | 27.30 | 3,369 |
| May 15 2024 | 27.2746 | 0.27 | 1.01% | 27.12 | 27.28 | 27.07 | 8,096 |
| May 14 2024 | 27.0007 | 0.10 | 0.38% | 26.93 | 27.0007 | 26.91 | 8,229 |
| May 13 2024 | 26.8997 | 0.22 | 0.81% | 26.89 | 26.97 | 26.8801 | 5,255 |
| May 10 2024 | 26.683 | 0.06 | 0.24% | 26.80 | 26.80 | 26.68 | 3,977 |
| May 09 2024 | 26.62 | 0.06 | 0.21% | 26.54 | 26.62 | 26.48 | 18,734 |
| May 08 2024 | 26.5634 | -0.01 | -0.03% | 26.40 | 26.58 | 26.40 | 18,259 |
| May 07 2024 | 26.5701 | -0.16 | -0.60% | 26.57 | 26.62 | 26.54 | 11,232 |
| May 06 2024 | 26.73 | -0.02 | -0.07% | 26.70 | 26.75 | 26.70 | 43,593 |
| May 03 2024 | 26.75 | 0.23 | 0.87% | 26.65 | 26.75 | 26.54 | 65,465 |
| May 02 2024 | 26.52 | 0.55 | 2.12% | 26.18 | 26.59 | 26.18 | 174,395 |
| May 01 2024 | 25.97 | 0.10 | 0.39% | 25.97 | 26.155 | 25.88 | 113,272 |
| Apr 30 2024 | 25.87 | -0.35 | -1.33% | 25.96 | 26.08 | 25.86 | 275,634 |
| Apr 29 2024 | 26.22 | 0.29 | 1.12% | 26.01 | 26.22 | 26.01 | 27,346 |
| Apr 26 2024 | 25.93 | 0.21 | 0.82% | 25.91 | 25.97 | 25.87 | 174,106 |
| Apr 25 2024 | 25.72 | 0.07 | 0.27% | 25.46 | 25.7699 | 25.46 | 48,867 |
| Apr 24 2024 | 25.65 | 0.09 | 0.35% | 25.72 | 25.72 | 25.56 | 8,132 |
| Apr 23 2024 | 25.56 | 0.12 | 0.47% | 25.39 | 25.59 | 25.39 | 29,924 |
| Apr 22 2024 | 25.44 | 0.29 | 1.15% | 25.16 | 25.44 | 25.16 | 3,523 |
| Apr 19 2024 | 25.15 | -0.06 | -0.24% | 25.11 | 25.19 | 25.09 | 57,355 |
| Apr 18 2024 | 25.21 | 0.13 | 0.52% | 25.25 | 25.295 | 25.135 | 7,164 |
| Apr 17 2024 | 25.08 | -0.04 | -0.16% | 25.0887 | 25.09 | 25.045 | 2,721 |
| Apr 16 2024 | 25.12 | -0.31 | -1.22% | 25.11 | 25.165 | 25.01 | 62,702 |
| Apr 15 2024 | 25.43 | -0.12 | -0.47% | 25.58 | 25.645 | 25.38 | 15,419 |
| Apr 12 2024 | 25.55 | -0.60 | -2.29% | 25.755 | 25.755 | 25.51 | 8,839 |
| Apr 11 2024 | 26.15 | 0.19 | 0.73% | 26.125 | 26.15 | 25.975 | 17,308 |
| Apr 10 2024 | 25.96 | -0.35 | -1.33% | 26.03 | 26.03 | 25.85 | 118,278 |
| Apr 09 2024 | 26.31 | 0.13 | 0.50% | 26.345 | 26.345 | 26.21 | 26,996 |
| Apr 08 2024 | 26.18 | 0.16 | 0.63% | 26.11 | 26.2213 | 26.11 | 9,873 |
| Apr 05 2024 | 26.015 | 0.07 | 0.29% | 25.95 | 26.05 | 25.895 | 23,238 |
| Apr 04 2024 | 25.94 | -0.09 | -0.35% | 26.26 | 26.3299 | 25.94 | 71,094 |
| Apr 03 2024 | 26.03 | 0.00 | 0.00% | 25.97 | 26.09 | 25.88 | 39,507 |
| Apr 02 2024 | 26.03 | 0.07 | 0.27% | 26.03 | 26.08 | 26.01 | 13,835 |
| Apr 01 2024 | 25.96 | 0.03 | 0.12% | 25.95 | 26.05 | 25.925 | 12,613 |
| Mar 28 2024 | 25.9291 | 0.11 | 0.42% | 25.905 | 25.95 | 25.9012 | 3,873 |
| Mar 27 2024 | 25.82 | 0.04 | 0.16% | 25.79 | 25.82 | 25.76 | 7,127 |
| Mar 26 2024 | 25.78 | 0.01 | 0.04% | 25.86 | 25.86 | 25.7601 | 26,283 |
| Mar 25 2024 | 25.77 | 0.03 | 0.12% | 25.74 | 25.79 | 25.74 | 6,593 |
| Mar 22 2024 | 25.7398 | -0.20 | -0.77% | 25.761 | 25.761 | 25.70 | 2,430 |
| Mar 21 2024 | 25.94 | 0.08 | 0.31% | 26.03 | 26.03 | 25.91 | 5,910 |
| Mar 20 2024 | 25.8601 | 0.26 | 1.02% | 25.61 | 25.88 | 25.61 | 6,927 |
| Mar 19 2024 | 25.60 | -0.10 | -0.39% | 25.59 | 25.6299 | 25.51 | 8,614 |
| Mar 18 2024 | 25.70 | 0.01 | 0.04% | 25.82 | 25.83 | 25.68 | 7,616 |
| Mar 15 2024 | 25.69 | -0.17 | -0.66% | 25.7551 | 25.7551 | 25.68 | 5,612 |
| Mar 14 2024 | 25.8604 | -0.09 | -0.35% | 25.98 | 25.98 | 25.83 | 5,191 |
| Mar 13 2024 | 25.95 | -0.13 | -0.50% | 26.005 | 26.01 | 25.92 | 8,522 |
| Mar 12 2024 | 26.08 | 0.23 | 0.89% | 25.99 | 26.0897 | 25.96 | 5,306 |
| Mar 11 2024 | 25.85 | 0.01 | 0.03% | 25.86 | 25.92 | 25.85 | 5,732 |
| Mar 08 2024 | 25.8424 | -0.06 | -0.22% | 25.89 | 25.98 | 25.82 | 33,502 |
| Mar 07 2024 | 25.90 | 0.22 | 0.86% | 25.81 | 25.90 | 25.72 | 12,142 |
| Mar 06 2024 | 25.68 | 0.29 | 1.14% | 25.74 | 25.80 | 25.67 | 133,988 |
| Mar 05 2024 | 25.39 | -0.16 | -0.63% | 25.445 | 25.51 | 25.36 | 12,147 |
| Mar 04 2024 | 25.55 | -0.09 | -0.35% | 25.67 | 25.67 | 25.55 | 14,512 |
| Mar 01 2024 | 25.64 | 0.33 | 1.30% | 25.47 | 25.699 | 25.47 | 22,596 |
| Feb 29 2024 | 25.31 | 0.04 | 0.16% | 25.50 | 25.50 | 25.28 | 57,591 |
| Feb 28 2024 | 25.27 | -0.34 | -1.33% | 25.36 | 25.36 | 25.27 | 2,611 |
| Feb 27 2024 | 25.61 | 0.07 | 0.27% | 25.65 | 25.65 | 25.60 | 6,300 |
| Feb 26 2024 | 25.54 | -0.21 | -0.82% | 25.58 | 25.595 | 25.52 | 19,436 |
| Feb 23 2024 | 25.75 | 0.07 | 0.27% | 25.74 | 25.76 | 25.665 | 30,721 |
| Feb 22 2024 | 25.68 | 0.23 | 0.90% | 25.63 | 25.735 | 25.62 | 13,858 |
| Feb 21 2024 | 25.45 | 0.02 | 0.08% | 25.50 | 25.505 | 25.39 | 11,980 |
