John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.57
+0.05 (0.20%)
May 13, 2025, 9:30 AM - Market open
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.94% | 263 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.16% | 66 |
| May 8, 2025 | 25.26 | 25.31 | 25.24 | 25.24 | 25.24 | -0.05% | 38,926 |
| May 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.04% | 46 |
| May 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.02% | 57 |
| May 5, 2025 | 25.27 | 25.29 | 25.25 | 25.25 | 25.25 | -0.26% | 725 |
| May 2, 2025 | 25.28 | 25.32 | 25.27 | 25.31 | 25.31 | 0.46% | 3,867 |
| May 1, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | 0.01% | 1,437 |
| Apr 30, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | -0.31% | 25,274 |
| Apr 29, 2025 | 25.26 | 25.34 | 25.25 | 25.27 | 25.27 | 0.18% | 9,916 |
| Apr 28, 2025 | 25.19 | 25.22 | 25.18 | 25.22 | 25.22 | -0.67% | 2,159 |
| Apr 25, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 25.24 | 0.38% | 521 |
| Apr 24, 2025 | 25.28 | 25.31 | 25.22 | 25.30 | 25.14 | 0.52% | 12,338 |
| Apr 23, 2025 | 25.26 | 25.26 | 25.15 | 25.17 | 25.01 | 0.84% | 1,488 |
| Apr 22, 2025 | 24.98 | 25.06 | 24.96 | 24.96 | 24.81 | 0.29% | 2,744 |
| Apr 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.74 | -0.67% | 64 |
| Apr 17, 2025 | 25.02 | 25.09 | 25.02 | 25.06 | 24.90 | 0.58% | 1,038 |
| Apr 16, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | 24.76 | -0.03% | 501 |
| Apr 15, 2025 | 24.95 | 24.97 | 24.89 | 24.92 | 24.77 | 0.32% | 2,284 |
| Apr 14, 2025 | 24.79 | 24.84 | 24.79 | 24.84 | 24.69 | 0.53% | 123 |
| Apr 11, 2025 | 24.49 | 24.71 | 24.49 | 24.71 | 24.56 | 0.27% | 103 |
| Apr 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.49 | -1.23% | 137 |
| Apr 9, 2025 | 24.97 | 24.99 | 24.95 | 24.95 | 24.80 | 2.43% | 13,502 |
| Apr 8, 2025 | 24.65 | 24.66 | 24.36 | 24.36 | 24.21 | -0.17% | 615 |
| Apr 7, 2025 | 24.49 | 24.85 | 24.40 | 24.40 | 24.25 | -1.11% | 18,734 |
| Apr 4, 2025 | 24.70 | 24.78 | 24.57 | 24.67 | 24.52 | -1.90% | 13,746 |
| Apr 3, 2025 | 25.14 | 25.23 | 25.12 | 25.15 | 25.00 | -1.27% | 2,304 |
| Apr 2, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.32 | 0.15% | 1 |
| Apr 1, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.28 | 0.25% | 415 |
| Mar 31, 2025 | 25.28 | 25.41 | 25.26 | 25.37 | 25.21 | -0.04% | 5,660 |
| Mar 28, 2025 | 25.45 | 25.45 | 25.33 | 25.38 | 25.22 | -0.20% | 8,457 |
| Mar 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.27 | -0.78% | 406 |
| Mar 26, 2025 | 25.69 | 25.69 | 25.58 | 25.63 | 25.32 | -0.43% | 2,047 |
| Mar 25, 2025 | 25.73 | 25.74 | 25.73 | 25.74 | 25.43 | -0.04% | 815 |
| Mar 24, 2025 | 25.73 | 25.75 | 25.70 | 25.75 | 25.44 | 0.39% | 1,988 |
| Mar 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.34 | -0.12% | 786 |
| Mar 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.37 | -0.12% | 372 |
| Mar 19, 2025 | 25.55 | 25.71 | 25.54 | 25.71 | 25.40 | 0.63% | 812 |
| Mar 18, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | 25.24 | 0.08% | 1,692 |
| Mar 17, 2025 | 25.53 | 25.57 | 25.53 | 25.53 | 25.22 | -0.04% | 7,084 |
| Mar 14, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.23 | 0.51% | 865 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.39 | 25.41 | 25.11 | -0.46% | 2,075 |
| Mar 12, 2025 | 25.62 | 25.62 | 25.53 | 25.53 | 25.22 | 0.23% | 1,579 |
| Mar 11, 2025 | 25.63 | 25.63 | 25.47 | 25.47 | 25.16 | -0.59% | 8,992 |
| Mar 10, 2025 | 25.66 | 25.67 | 25.61 | 25.62 | 25.31 | -0.35% | 11,168 |
| Mar 7, 2025 | 25.69 | 25.71 | 25.66 | 25.71 | 25.40 | 0.31% | 2,294 |
| Mar 6, 2025 | 25.65 | 25.68 | 25.63 | 25.63 | 25.32 | -0.47% | 1,011 |
| Mar 5, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.44 | 0.15% | 709 |
| Mar 4, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.40 | -0.05% | 466 |
| Mar 3, 2025 | 25.75 | 25.75 | 25.72 | 25.72 | 25.42 | -0.21% | 816 |