Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Hardie Industries Se ADR (NY: JHX )

31.24 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.326 8.384 8.326 8.342 10,547 -0.11(-1.31%)
Jan 29, 2015 8.413 8.463 8.390 8.453 17,118 +0.16(+1.91%)
Jan 28, 2015 8.450 8.455 8.293 8.295 22,313 -0.01(-0.18%)
Jan 27, 2015 8.356 8.367 8.309 8.309 37,794 +0.04(+0.46%)
Jan 26, 2015 8.303 8.316 8.255 8.272 19,464 +0.03(+0.37%)
Jan 23, 2015 8.262 8.296 8.239 8.241 9,201 +0.00(+0.03%)
Jan 22, 2015 8.248 8.321 8.237 8.239 28,126 +0.03(+0.34%)
Jan 21, 2015 8.192 8.245 8.174 8.211 39,146 +0.15(+1.86%)
Jan 20, 2015 8.138 8.138 7.983 8.060 45,972 -0.10(-1.27%)
Jan 16, 2015 8.083 8.172 8.059 8.164 24,586 -0.10(-1.24%)
Jan 15, 2015 8.372 8.372 8.267 8.267 16,536 -0.08(-1.01%)
Jan 14, 2015 8.367 8.384 8.291 8.351 18,397 -0.30(-3.47%)
Jan 13, 2015 8.710 8.773 8.600 8.651 14,220 +0.06(+0.69%)
Jan 12, 2015 8.897 8.897 8.577 8.592 10,056 -0.27(-3.02%)
Jan 09, 2015 8.923 8.923 8.846 8.859 22,640 +0.11(+1.30%)
Jan 08, 2015 8.745 8.762 8.732 8.745 9,013 -0.01(-0.08%)
Jan 07, 2015 8.705 8.752 8.626 8.752 22,961 -0.03(-0.36%)
Jan 06, 2015 8.852 8.864 8.747 8.783 15,372 +0.15(+1.74%)
Jan 05, 2015 8.673 8.692 8.618 8.633 27,829 -0.22(-2.46%)
Jan 02, 2015 8.913 8.915 8.804 8.851 22,519 -0.12(-1.38%)
Dec 31, 2014 8.897 8.974 8.974 8.974 200,037 +0.16(+1.82%)
Dec 30, 2014 8.857 8.879 8.814 8.814 10,553 -0.26(-2.85%)
Dec 29, 2014 8.961 9.073 8.928 9.073 33,976 +0.22(+2.44%)
Dec 26, 2014 8.852 8.867 8.799 8.857 15,608 +0.04(+0.49%)
Dec 24, 2014 8.818 8.814 8.814 8.814 54,555 -0.04(-0.48%)
Dec 23, 2014 8.827 8.857 8.788 8.857 26,277 -0.01(-0.15%)
Dec 22, 2014 8.851 8.879 8.828 8.870 18,257 -0.00(-0.04%)
Dec 19, 2014 8.743 8.880 8.730 8.874 54,288 +0.10(+1.13%)
Dec 18, 2014 8.753 8.791 8.641 8.775 37,061 +0.28(+3.26%)
Dec 17, 2014 8.386 8.627 8.386 8.498 47,392 +0.12(+1.47%)
Dec 16, 2014 8.309 8.468 8.309 8.375 52,315 +0.13(+1.61%)
Dec 15, 2014 8.331 8.368 8.196 8.242 40,733 +0.05(+0.56%)
Dec 12, 2014 8.304 8.304 8.169 8.196 29,316 -0.12(-1.50%)
Dec 11, 2014 8.367 8.383 8.273 8.321 28,039 -0.04(-0.43%)
Dec 10, 2014 8.499 8.499 8.337 8.357 27,098 -0.20(-2.33%)
Dec 09, 2014 8.445 8.556 8.445 8.556 36,219 -0.16(-1.83%)
Dec 08, 2014 8.786 8.786 8.715 8.715 10,672 +0.09(+1.02%)
Dec 05, 2014 8.584 8.629 8.584 8.627 9,089 -0.05(-0.57%)
Dec 04, 2014 8.637 8.676 8.632 8.676 12,168 +0.24(+2.83%)
Dec 03, 2014 8.459 8.459 8.401 8.437 13,708 +0.22(+2.73%)
Dec 02, 2014 8.177 8.219 8.151 8.213 28,741 -0.04(-0.44%)
Dec 01, 2014 8.169 8.249 8.119 8.249 83,409 -0.21(-2.46%)
Nov 28, 2014 8.635 8.635 8.411 8.457 23,812 -0.24(-2.75%)
Nov 26, 2014 8.704 8.696 8.696 8.696 18,326 +0.06(+0.70%)
Nov 25, 2014 8.630 8.637 8.597 8.635 14,337 -0.00(-0.02%)
Nov 24, 2014 8.633 8.637 8.596 8.637 19,462 -0.16(-1.79%)
Nov 21, 2014 8.833 8.833 8.794 8.794 14,911 -0.10(-1.09%)
Nov 20, 2014 8.776 8.895 8.776 8.890 50,067 -0.01(-0.17%)
Nov 19, 2014 8.833 8.905 8.781 8.905 150,575 +0.41(+4.82%)
Nov 18, 2014 8.594 8.642 8.463 8.496 197,656 -0.27(-3.12%)
Nov 17, 2014 8.782 8.796 8.717 8.769 16,945 -0.13(-1.42%)
Nov 14, 2014 8.822 8.930 8.787 8.895 11,111 +0.00(+0.01%)
Nov 13, 2014 8.910 8.910 8.851 8.895 18,778 +0.03(+0.29%)
Nov 12, 2014 8.856 8.904 8.856 8.869 8,173 +0.01(+0.15%)
Nov 11, 2014 8.825 8.868 8.779 8.856 12,468 +0.16(+1.81%)
Nov 10, 2014 8.771 8.771 8.699 8.699 8,784 +0.02(+0.26%)
Nov 07, 2014 8.645 8.676 8.617 8.676 15,296 +0.13(+1.51%)
Nov 06, 2014 8.529 8.547 8.502 8.547 8,753 +0.02(+0.29%)
Nov 05, 2014 8.525 8.525 8.484 8.522 31,240 -0.10(-1.20%)
Nov 04, 2014 8.636 8.655 8.579 8.625 16,066 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.